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 31, 2014 13.15 13.44 13.14 13.41 4,355 +0.07(+0.52%)
Mar 28, 2014 13.21 13.34 13.19 13.34 0 +0.07(+0.56%)
Mar 26, 2014 13.27 13.27 13.27 0 -0.04(-0.33%)
Mar 25, 2014 13.20 13.32 13.20 13.31 1,059 +0.25(+1.91%)
Mar 24, 2014 13.02 13.06 13.02 13.06 3,984 +0.29(+2.27%)
Mar 21, 2014 12.74 12.84 12.74 12.77 2,667 +0.12(+0.95%)
Mar 20, 2014 12.60 12.65 12.60 12.65 344 +0.04(+0.32%)
Mar 19, 2014 12.98 12.98 12.55 12.61 2,396 -0.58(-4.40%)
Mar 18, 2014 13.16 13.20 13.02 13.19 2,462 -0.19(-1.42%)
Mar 17, 2014 13.32 13.42 13.20 13.38 1,225 +0.49(+3.80%)
Mar 14, 2014 12.80 12.93 12.72 12.89 0 +0.02(+0.16%)
Mar 13, 2014 13.10 13.10 12.83 12.87 6,973 -0.37(-2.79%)
Mar 12, 2014 13.16 13.24 13.16 13.24 9,353 +0.14(+1.07%)
Mar 11, 2014 13.00 13.10 12.89 13.10 1,362 -0.49(-3.61%)
Mar 10, 2014 13.41 13.59 13.41 13.59 1,456 -0.19(-1.38%)
Mar 07, 2014 14.01 14.01 13.78 13.78 0 -0.43(-3.03%)
Mar 06, 2014 14.21 14.21 14.21 14.21 204 +0.52(+3.80%)
Mar 05, 2014 13.53 13.72 13.52 13.69 2,585 -0.10(-0.73%)
Mar 04, 2014 13.74 13.80 13.74 13.79 4,101 +0.54(+4.08%)
Mar 03, 2014 13.48 13.48 13.25 13.25 1,323 -0.11(-0.85%)
Feb 28, 2014 13.36 13.36 13.36 13.36 0 +0.17(+1.32%)
Feb 27, 2014 13.20 13.30 13.15 13.19 1,410 -0.02(-0.15%)
Feb 26, 2014 13.36 13.39 13.21 13.21 1,636 -0.51(-3.70%)
Feb 25, 2014 13.75 13.75 13.64 13.72 11,035 -0.12(-0.88%)
Feb 24, 2014 13.75 13.84 13.75 13.84 2,689 +0.18(+1.33%)
Feb 21, 2014 13.65 13.75 13.64 13.66 0 +0.02(+0.13%)
Feb 20, 2014 13.67 13.70 13.60 13.64 2,013 -0.34(-2.43%)
Feb 19, 2014 14.08 14.08 13.98 13.98 1,742 -0.28(-1.96%)
Feb 18, 2014 14.14 14.28 14.14 14.26 1,205 +0.68(+5.01%)
Feb 14, 2014 13.58 13.58 13.58 0 +0.16(+1.19%)
Feb 13, 2014 13.29 13.42 13.27 13.42 2,689 -0.12(-0.89%)
Feb 12, 2014 13.68 13.72 13.54 13.54 3,046 -0.01(-0.07%)
Feb 11, 2014 13.71 13.72 13.55 13.55 3,838 +0.17(+1.27%)
Feb 10, 2014 13.38 13.38 13.21 13.38 3,036 -0.16(-1.18%)
Feb 07, 2014 13.64 13.64 13.54 13.54 0 +0.11(+0.82%)
Feb 06, 2014 13.35 13.60 13.34 13.43 8,379 -0.04(-0.30%)
Feb 05, 2014 13.49 13.49 13.28 13.47 828 +0.11(+0.84%)
Feb 04, 2014 13.28 13.36 13.28 13.36 1,517 +0.08(+0.59%)
Feb 03, 2014 13.38 13.38 13.20 13.28 435 -0.33(-2.42%)
Jan 31, 2014 13.14 13.61 13.14 13.61 0 -0.05(-0.37%)
Jan 30, 2014 13.52 13.66 13.52 13.66 8,775 -0.12(-0.87%)
Jan 29, 2014 14.05 14.05 13.68 13.78 8,069 -0.07(-0.51%)
Jan 28, 2014 13.77 13.85 13.70 13.85 30,086 -0.17(-1.21%)
Jan 27, 2014 13.87 14.02 13.81 14.02 2,713 +0.18(+1.30%)
Jan 24, 2014 13.97 13.97 13.77 13.84 0 -0.58(-4.02%)
Jan 23, 2014 14.33 14.42 14.28 14.42 978 -0.21(-1.44%)
Jan 22, 2014 14.36 14.63 14.36 14.63 9,409 +0.14(+0.97%)
Jan 21, 2014 14.46 14.49 14.37 14.49 12,375 -0.08(-0.55%)
Jan 17, 2014 14.57 14.57 14.57 0 +0.42(+2.97%)
Jan 16, 2014 14.03 14.15 14.01 14.15 2,916 +0.21(+1.51%)
Jan 15, 2014 13.89 13.95 13.81 13.94 1,359 +0.07(+0.50%)
Jan 14, 2014 13.65 13.87 13.65 13.87 7,606 +0.37(+2.74%)
Jan 13, 2014 13.79 13.79 13.50 13.50 8,588 -0.32(-2.32%)
Jan 10, 2014 13.67 13.82 13.67 13.82 1,579 +0.05(+0.36%)
Jan 09, 2014 13.73 13.77 13.66 13.77 529 -0.22(-1.60%)
Jan 08, 2014 14.00 14.00 13.97 13.99 691 -0.14(-0.96%)
Jan 07, 2014 14.12 14.13 14.00 14.13 1,149 -0.11(-0.77%)
Jan 06, 2014 14.20 14.28 14.20 14.24 3,058 -0.03(-0.21%)
Jan 03, 2014 14.13 14.27 14.13 14.27 0 +0.36(+2.59%)
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.