Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exxaro Resources ADR (OP: EXXAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.75 25.78 25.69 25.69 3,276 +0.06(+0.23%)
Mar 29, 2012 25.42 25.65 25.42 25.63 17,855 -0.12(-0.47%)
Mar 28, 2012 26.01 26.01 25.70 25.75 4,151 -1.41(-5.19%)
Mar 27, 2012 27.00 27.35 26.65 27.16 6,045 +0.29(+1.08%)
Mar 26, 2012 26.52 26.98 26.51 26.87 73,908 +1.11(+4.31%)
Mar 23, 2012 25.72 25.94 25.72 25.76 2,574 -0.05(-0.19%)
Mar 22, 2012 25.74 26.08 25.74 25.81 2,379 -0.70(-2.64%)
Mar 21, 2012 26.47 26.67 26.47 26.51 2,569 -0.34(-1.27%)
Mar 20, 2012 26.45 26.85 26.45 26.85 2,446 -0.84(-3.03%)
Mar 19, 2012 27.91 27.96 27.64 27.69 959 -0.16(-0.57%)
Mar 16, 2012 27.79 27.87 27.54 27.85 8,741 +0.22(+0.80%)
Mar 15, 2012 27.28 27.63 27.26 27.63 960 +0.78(+2.91%)
Mar 14, 2012 27.38 27.38 26.85 26.85 1,632 -0.72(-2.61%)
Mar 13, 2012 27.35 27.57 27.34 27.57 2,574 +0.29(+1.06%)
Mar 12, 2012 26.96 27.28 26.96 27.28 1,194 -0.02(-0.07%)
Mar 09, 2012 27.45 27.50 27.30 27.30 13,678 -0.20(-0.73%)
Mar 08, 2012 27.40 27.50 27.40 27.50 1,489 +0.26(+0.95%)
Mar 07, 2012 26.69 27.24 26.69 27.24 13,115 +0.50(+1.87%)
Mar 06, 2012 27.01 27.15 26.67 26.74 16,639 -1.22(-4.36%)
Mar 05, 2012 28.20 28.20 27.96 27.96 6,114 -0.89(-3.08%)
Mar 02, 2012 28.38 28.85 28.38 28.85 11,005 +0.31(+1.09%)
Mar 01, 2012 28.44 28.54 28.18 28.54 22,719 +0.64(+2.29%)
Feb 29, 2012 28.82 28.82 27.90 27.90 3,138 -0.03(-0.11%)
Feb 28, 2012 27.76 27.93 27.76 27.93 547 +1.08(+4.02%)
Feb 27, 2012 26.51 26.88 26.47 26.85 1,465 -0.15(-0.56%)
Feb 24, 2012 27.00 27.10 26.82 27.00 13,866 +0.55(+2.08%)
Feb 23, 2012 26.26 26.71 26.26 26.45 1,286 -0.21(-0.79%)
Feb 22, 2012 25.95 26.66 26.25 26.66 1,896 +0.71(+2.74%)
Feb 21, 2012 26.09 26.09 25.89 25.95 3,640 -0.15(-0.57%)
Feb 17, 2012 25.49 26.10 25.49 26.10 7,790 +0.72(+2.84%)
Feb 16, 2012 25.05 25.38 24.81 25.38 34,813 -0.25(-0.98%)
Feb 15, 2012 25.95 25.98 25.62 25.63 28,446 -0.73(-2.77%)
Feb 14, 2012 26.11 26.36 26.11 26.36 23,873 +0.03(+0.11%)
Feb 13, 2012 26.47 26.62 26.20 26.33 23,030 +0.37(+1.43%)
Feb 10, 2012 26.25 26.25 25.92 25.96 46,569 -1.09(-4.03%)
Feb 09, 2012 27.29 27.29 26.96 27.05 2,273 -0.40(-1.46%)
Feb 08, 2012 27.48 27.48 27.09 27.45 14,170 -0.08(-0.29%)
Feb 07, 2012 27.41 27.53 27.41 27.53 2,693 +0.32(+1.18%)
Feb 06, 2012 27.28 27.37 27.19 27.21 532 +0.41(+1.53%)
Feb 03, 2012 26.64 26.96 26.64 26.80 3,137 +0.36(+1.36%)
Feb 02, 2012 26.35 26.44 26.23 26.44 55,083 +0.14(+0.53%)
Feb 01, 2012 26.08 26.30 26.08 26.30 1,283 +1.50(+6.05%)
Jan 31, 2012 24.70 24.95 24.57 24.80 3,090 +0.50(+2.06%)
Jan 30, 2012 24.16 24.30 24.16 24.30 4,476 -0.46(-1.86%)
Jan 27, 2012 25.00 25.00 24.76 24.76 3,797 +0.15(+0.61%)
Jan 26, 2012 24.60 24.75 24.43 24.61 1,512 +0.30(+1.23%)
Jan 25, 2012 23.64 24.31 23.37 24.31 7,719 +0.33(+1.38%)
Jan 24, 2012 23.67 23.98 23.67 23.98 21,760 +0.28(+1.18%)
Jan 23, 2012 23.56 23.83 23.56 23.70 2,364 -0.20(-0.84%)
Jan 20, 2012 23.65 23.90 23.61 23.90 3,824 +0.01(+0.04%)
Jan 19, 2012 23.72 23.90 23.57 23.89 3,565 +0.67(+2.89%)
Jan 18, 2012 22.89 23.22 22.89 23.22 7,684 +0.63(+2.79%)
Jan 17, 2012 22.79 23.07 22.59 22.59 19,120 +0.95(+4.39%)
Jan 13, 2012 21.36 21.64 21.35 21.64 2,878 -0.01(-0.05%)
Jan 12, 2012 21.49 21.65 21.42 21.65 1,645 +0.45(+2.12%)
Jan 11, 2012 21.19 21.33 21.19 21.20 8,399 -0.40(-1.85%)
Jan 10, 2012 21.60 21.60 21.60 21.60 1,633 +0.31(+1.46%)
Jan 09, 2012 21.19 21.29 21.19 21.29 8,747 -0.45(-2.07%)
Jan 06, 2012 21.74 21.74 21.74 21.74 931 +0.27(+1.26%)
Jan 05, 2012 21.42 21.47 21.33 21.47 1,762 -0.03(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.