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 (%)
Apr 30, 2009 7.350 7.350 7.350 7.350 5,000 -0.04(-0.54%)
Apr 29, 2009 7.420 7.420 7.390 7.390 2,800 +0.44(+6.33%)
Apr 22, 2009 6.950 6.950 6.950 0 +0.08(+1.16%)
Apr 21, 2009 6.870 6.870 6.870 6.870 100 -0.14(-2.00%)
Apr 20, 2009 7.100 7.100 7.010 7.010 1,100 -0.83(-10.56%)
Apr 17, 2009 7.838 7.838 7.838 7.838 34,930 +0.17(+2.19%)
Apr 16, 2009 7.670 7.670 7.670 7.670 560 +0.17(+2.27%)
Apr 14, 2009 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 07, 2009 7.700 7.700 7.700 0 -0.01(-0.13%)
Apr 06, 2009 7.670 7.840 7.670 7.710 5,400 -0.35(-4.34%)
Apr 03, 2009 7.930 8.060 7.930 8.060 902 +0.00(+0.00%)
Apr 02, 2009 7.960 8.060 7.940 8.060 1,611 +0.09(+1.13%)
Apr 01, 2009 7.260 7.970 7.260 7.970 90,987 +0.69(+9.48%)
Mar 31, 2009 7.000 7.310 7.000 7.280 19,768 +0.45(+6.59%)
Mar 30, 2009 6.800 6.830 6.800 6.830 600 -0.62(-8.32%)
Mar 26, 2009 7.450 7.450 7.450 7.450 200 +0.03(+0.40%)
Mar 25, 2009 7.420 7.420 7.420 7.420 500 +0.09(+1.23%)
Mar 23, 2009 7.330 7.330 7.330 7.330 0 +1.23(+20.16%)
Mar 12, 2009 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 11, 2009 6.150 6.150 6.100 6.100 3,600 +0.10(+1.67%)
Mar 10, 2009 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 09, 2009 6.000 6.000 6.000 6.000 1,500 +0.00(+0.00%)
Mar 06, 2009 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Mar 05, 2009 5.990 6.000 5.990 6.000 6,000 -0.80(-11.76%)
Mar 04, 2009 6.800 6.800 6.800 6.800 200 +0.50(+7.94%)
Mar 02, 2009 6.300 6.300 6.300 6.300 700 -0.53(-7.76%)
Feb 25, 2009 6.830 6.830 6.830 6.830 24,160 +0.00(+0.00%)
Feb 24, 2009 6.830 6.830 6.830 6.830 500 +0.28(+4.27%)
Feb 23, 2009 6.550 6.550 6.550 6.550 165 +0.05(+0.77%)
Feb 20, 2009 6.500 6.500 6.500 6.500 912 -1.09(-14.36%)
Feb 13, 2009 7.590 7.590 7.590 0 +0.00(+0.00%)
Feb 12, 2009 7.380 7.590 7.210 7.590 1,219 +0.49(+6.90%)
Feb 11, 2009 7.100 7.100 7.100 7.100 1,200 -0.17(-2.34%)
Feb 10, 2009 7.270 7.270 7.270 7.270 500 -0.53(-6.79%)
Feb 09, 2009 7.800 7.800 7.800 0 +0.00(+0.00%)
Feb 06, 2009 7.500 7.800 7.500 7.800 2,897 +0.70(+9.86%)
Feb 05, 2009 7.100 7.100 7.100 7.100 916 +0.82(+13.06%)
Feb 04, 2009 6.280 6.280 6.280 0 +0.00(+0.00%)
Feb 03, 2009 6.280 6.280 6.280 6.280 499 -0.62(-8.99%)
Feb 02, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 30, 2009 6.750 6.900 6.750 6.900 2,241 -0.50(-6.76%)
Jan 29, 2009 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 28, 2009 7.400 7.400 7.400 7.400 200 +0.95(+14.73%)
Jan 26, 2009 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 23, 2009 6.450 6.450 6.450 6.450 800 +0.15(+2.38%)
Jan 22, 2009 6.300 6.300 6.300 0 +0.00(+0.00%)
Jan 21, 2009 5.900 6.300 5.900 6.300 1,136 -0.62(-8.96%)
Jan 16, 2009 6.920 6.920 6.920 0 +0.00(+0.00%)
Jan 15, 2009 6.920 6.920 6.920 6.920 200 -0.38(-5.21%)
Jan 14, 2009 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 13, 2009 7.300 7.300 7.300 7.300 170 +1.42(+24.15%)
Jan 12, 2009 7.050 7.050 5.880 5.880 1,094 -1.72(-22.63%)
Jan 09, 2009 7.600 7.600 7.600 7.600 600 -0.50(-6.17%)
Jan 08, 2009 7.400 8.100 7.400 8.100 852 +0.05(+0.62%)
Jan 07, 2009 8.050 8.050 8.050 8.050 134 -0.45(-5.29%)
Jan 06, 2009 8.300 8.500 8.300 8.500 2,500 +0.01(+0.12%)
Jan 05, 2009 8.390 8.490 8.390 8.490 16,261 +0.24(+2.91%)
Jan 02, 2009 8.200 8.250 8.200 8.250 1,400 +0.30(+3.77%)
Dec 31, 2008 7.950 8.250 7.900 7.950 30,755 +0.20(+2.58%)
Dec 30, 2008 7.750 7.950 7.650 7.750 75,268 +0.45(+6.16%)
Dec 29, 2008 7.300 7.300 7.300 7.300 5,000 +0.30(+4.29%)
Dec 19, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 18, 2008 7.000 7.000 7.000 7.000 1,000 -0.30(-4.11%)
Dec 10, 2008 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 09, 2008 6.750 7.300 6.720 7.300 7,411 +0.20(+2.82%)
Dec 08, 2008 6.820 7.100 6.820 7.100 570 +0.25(+3.65%)
Dec 05, 2008 6.800 6.850 6.800 6.850 2,520 -0.05(-0.72%)
Dec 04, 2008 6.580 6.900 6.580 6.900 4,067 +0.70(+11.29%)
Dec 02, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Dec 01, 2008 6.200 6.200 6.200 6.200 500 +0.10(+1.64%)
Nov 25, 2008 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 24, 2008 6.100 6.100 6.100 6.100 1,527 +0.58(+10.51%)
Nov 21, 2008 5.550 5.550 5.500 5.520 2,200 +0.22(+4.15%)
Nov 20, 2008 4.900 5.300 4.900 5.300 470 -0.20(-3.64%)
Nov 19, 2008 5.740 5.740 5.500 5.500 600 -0.11(-1.96%)
Nov 18, 2008 5.600 5.610 5.600 5.610 572 -0.65(-10.38%)
Nov 17, 2008 6.260 6.260 6.260 6.260 500 -0.44(-6.57%)
Nov 14, 2008 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 13, 2008 6.050 6.700 5.750 6.700 5,221 +0.69(+11.48%)
Nov 12, 2008 6.010 6.010 6.010 6.010 250 -1.14(-15.94%)
Nov 06, 2008 7.150 7.150 7.150 0 +0.00(+0.00%)
Nov 05, 2008 7.200 7.200 6.550 7.150 3,033 -0.05(-0.69%)
Nov 04, 2008 7.200 7.200 7.000 7.200 2,340 +1.40(+24.14%)
Oct 31, 2008 5.800 5.800 5.800 0 +0.00(+0.00%)
Oct 30, 2008 6.150 6.350 5.800 5.800 4,840 +0.00(+0.00%)
Oct 29, 2008 5.750 6.350 5.750 5.800 2,244 +0.00(+0.00%)
Oct 28, 2008 4.800 5.800 4.800 5.800 3,995 +1.15(+24.73%)
Oct 27, 2008 4.550 4.700 4.550 4.650 4,253 +0.20(+4.49%)
Oct 24, 2008 4.450 4.750 4.450 4.450 12,424 -0.15(-3.26%)
Oct 23, 2008 4.600 4.750 4.600 4.600 9,059 -0.25(-5.15%)
Oct 22, 2008 4.850 5.350 4.850 4.850 6,420 -0.95(-16.38%)
Oct 21, 2008 5.800 5.800 5.800 5.800 260 -0.05(-0.85%)
Oct 20, 2008 5.850 5.850 5.800 5.850 1,888 +0.05(+0.86%)
Oct 17, 2008 5.800 6.200 5.700 5.800 4,133 +0.30(+5.45%)
Oct 16, 2008 5.500 6.150 5.500 5.500 2,834 -0.55(-9.09%)
Oct 15, 2008 6.050 6.950 6.050 6.050 2,929 -1.80(-22.93%)
Oct 14, 2008 7.850 8.350 7.250 7.850 11,977 +0.00(+0.00%)
Oct 13, 2008 7.850 7.850 7.000 7.850 37,519 +1.00(+14.60%)
Oct 10, 2008 6.850 7.100 6.700 6.850 9,598 +0.45(+7.03%)
Oct 09, 2008 6.400 7.850 6.400 6.400 6,180 -0.39(-5.74%)
Oct 08, 2008 6.790 7.500 6.790 6.790 8,069 +0.09(+1.34%)
Oct 07, 2008 6.300 7.550 6.700 6.700 5,719 +0.40(+6.35%)
Oct 06, 2008 6.300 7.300 6.300 6.300 4,746 -1.75(-21.74%)
Oct 03, 2008 8.050 8.700 8.050 8.050 2,635 -1.05(-11.54%)
Oct 02, 2008 9.100 9.500 9.000 9.100 3,789 -1.10(-10.78%)
Oct 01, 2008 10.20 10.65 10.15 10.20 2,389 -0.20(-1.92%)
Sep 30, 2008 10.40 10.65 10.25 10.40 15,537 +0.70(+7.22%)
Sep 29, 2008 10.90 10.70 9.700 9.700 1,165 -1.20(-11.01%)
Sep 26, 2008 10.90 11.10 10.90 10.90 1,959 -0.25(-2.24%)
Sep 25, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Sep 24, 2008 11.15 11.50 11.10 11.15 2,791 +0.15(+1.36%)
Sep 23, 2008 11.50 11.35 11.00 11.00 1,668 -0.50(-4.35%)
Sep 22, 2008 11.50 11.85 11.50 11.50 1,809 +0.35(+3.14%)
Sep 19, 2008 11.15 11.85 11.00 11.15 12,510 +0.50(+4.69%)
Sep 18, 2008 10.65 10.90 10.45 10.65 5,166 +0.15(+1.43%)
Sep 17, 2008 10.50 11.10 10.50 10.50 3,626 -0.75(-6.67%)
Sep 16, 2008 11.25 11.25 10.85 11.25 8,424 -0.80(-6.64%)
Sep 15, 2008 12.05 12.05 11.70 12.05 12,478 -0.20(-1.63%)
Sep 12, 2008 12.25 12.25 12.10 12.25 831 +1.20(+10.86%)
Sep 11, 2008 11.05 11.30 10.75 11.05 1,993 +0.65(+6.25%)
Sep 10, 2008 10.40 11.20 10.40 10.40 4,182 -0.35(-3.26%)
Sep 09, 2008 10.75 11.50 10.75 10.75 1,890 -1.05(-8.90%)
Sep 08, 2008 11.80 12.30 11.80 11.80 2,092 +0.20(+1.72%)
Sep 05, 2008 11.60 11.85 11.35 11.60 3,358 -1.15(-9.02%)
Sep 04, 2008 12.75 12.75 12.20 12.75 949 +0.20(+1.59%)
Sep 03, 2008 12.55 13.05 12.55 12.55 3,491 -2.55(-16.89%)
Sep 02, 2008 15.10 15.10 15.10 0 +0.00(+0.00%)
Aug 29, 2008 15.10 15.10 14.55 15.10 1,681 +1.10(+7.86%)
Aug 28, 2008 13.80 14.50 13.95 14.00 5,528 +0.20(+1.45%)
Aug 27, 2008 13.80 13.80 13.80 13.80 549 +0.70(+5.34%)
Aug 26, 2008 13.10 13.65 13.10 13.10 1,459 -0.15(-1.13%)
Aug 25, 2008 13.25 13.75 13.25 13.25 580 +0.00(+0.00%)
Aug 22, 2008 13.25 13.75 13.25 13.25 2,206 +0.50(+3.92%)
Aug 21, 2008 12.75 13.15 12.70 12.75 431 +0.25(+2.00%)
Aug 20, 2008 12.50 13.00 12.50 12.50 721 +0.45(+3.73%)
Aug 19, 2008 12.60 12.50 12.00 12.05 2,680 -0.55(-4.37%)
Aug 18, 2008 12.60 13.25 12.60 12.60 2,189 -0.30(-2.33%)
Aug 15, 2008 12.90 12.90 12.45 12.90 2,967 -0.10(-0.77%)
Aug 14, 2008 13.00 13.40 12.95 13.00 3,520 +0.80(+6.56%)
Aug 13, 2008 12.20 12.80 12.20 12.20 3,029 -1.00(-7.58%)
Aug 12, 2008 13.25 13.20 12.75 13.20 7,481 -0.05(-0.38%)
Aug 11, 2008 13.25 13.65 13.25 13.25 4,034 -0.15(-1.12%)
Aug 08, 2008 13.40 14.00 13.15 13.40 4,528 +0.30(+2.29%)
Aug 07, 2008 13.10 13.60 13.10 13.10 1,426 -0.35(-2.60%)
Aug 06, 2008 13.45 13.75 13.45 13.45 3,645 +0.60(+4.67%)
Aug 05, 2008 12.85 13.35 12.85 12.85 3,726 -0.45(-3.38%)
Aug 04, 2008 13.30 13.70 13.30 13.30 4,202 -0.60(-4.32%)
Aug 01, 2008 13.90 14.30 13.90 13.90 838 -0.60(-4.14%)
Jul 31, 2008 14.45 15.00 14.50 14.50 97,201 +0.05(+0.35%)
Jul 30, 2008 14.10 14.90 14.45 14.45 28,999 +0.35(+2.48%)
Jul 29, 2008 14.10 14.40 14.10 14.10 916 +0.05(+0.36%)
Jul 28, 2008 14.05 14.05 13.60 14.05 1,767 +0.30(+2.18%)
Jul 25, 2008 13.75 14.35 13.60 13.75 1,655 -0.35(-2.48%)
Jul 24, 2008 14.10 14.65 14.10 14.10 2,801 -0.60(-4.08%)
Jul 23, 2008 14.70 15.10 14.70 14.70 1,489 -0.35(-2.33%)
Jul 22, 2008 15.05 15.05 14.65 15.05 749 +1.25(+9.06%)
Jul 21, 2008 13.60 14.25 13.80 13.80 1,441 +0.20(+1.47%)
Jul 18, 2008 13.60 14.70 13.25 13.60 11,462 -1.20(-8.11%)
Jul 17, 2008 15.40 15.35 14.70 14.80 1,535 -0.60(-3.90%)
Jul 16, 2008 15.40 15.40 14.75 15.40 15,893 -0.10(-0.65%)
Jul 15, 2008 15.50 15.95 15.45 15.50 2,883 -0.65(-4.02%)
Jul 14, 2008 16.15 16.95 16.15 16.15 11,151 +0.05(+0.31%)
Jul 11, 2008 16.10 16.15 15.60 16.10 4,872 +0.55(+3.54%)
Jul 10, 2008 15.55 15.95 15.55 15.55 1,978 -1.10(-6.61%)
Jul 09, 2008 16.65 16.65 16.25 16.65 62,715 -0.44(-2.57%)
Jul 08, 2008 17.09 17.09 16.90 17.09 66,626 +0.09(+0.56%)
Jul 07, 2008 17.00 17.00 16.80 17.00 47,770 +1.10(+6.89%)
Jul 04, 2008 15.90 15.90 15.90 15.90 450 +0.00(+0.00%)
Jul 03, 2008 15.90 15.90 15.90 15.90 450 -1.00(-5.92%)
Jul 02, 2008 16.90 17.75 16.90 16.90 7,130 -0.70(-3.98%)
Jul 01, 2008 17.60 18.05 17.60 17.60 1,895 -1.05(-5.63%)
Jun 30, 2008 18.65 18.65 18.65 18.65 773 +0.95(+5.37%)
Jun 27, 2008 17.70 18.10 17.70 17.70 580 -0.40(-2.21%)
Jun 26, 2008 18.10 18.20 18.10 18.10 1,392 -0.15(-0.82%)
Jun 25, 2008 18.25 18.25 18.00 18.25 1,984 +0.35(+1.96%)
Jun 24, 2008 17.90 18.25 17.85 17.90 1,522 +0.25(+1.42%)
Jun 23, 2008 17.95 18.05 17.65 17.65 709 -0.30(-1.67%)
Jun 20, 2008 17.95 18.20 17.90 17.95 2,069 -0.35(-1.91%)
Jun 19, 2008 18.30 18.30 18.30 18.30 1,439 +0.70(+3.98%)
Jun 18, 2008 17.60 17.60 17.30 17.60 1,219 -0.30(-1.68%)
Jun 17, 2008 17.90 17.90 17.45 17.90 704 +1.65(+10.15%)
Jun 16, 2008 16.25 16.70 16.25 16.25 1,053 +0.05(+0.31%)
Jun 13, 2008 16.20 16.60 16.15 16.20 1,149 -0.35(-2.11%)
Jun 12, 2008 16.55 16.55 16.45 16.55 1,231 -0.10(-0.60%)
Jun 11, 2008 16.65 17.04 16.65 16.65 88,085 +0.05(+0.30%)
Jun 10, 2008 16.60 17.00 16.60 16.60 395 -1.55(-8.54%)
Jun 09, 2008 18.15 18.15 18.15 18.15 472 +0.05(+0.28%)
Jun 06, 2008 18.10 18.70 18.10 18.10 2,643 -0.75(-3.98%)
Jun 05, 2008 18.85 18.85 18.35 18.85 3,017 -0.55(-2.84%)
Jun 04, 2008 19.40 19.40 19.40 19.40 112 -1.20(-5.83%)
Jun 03, 2008 20.60 20.60 20.15 20.60 300 -0.15(-0.72%)
Jun 02, 2008 20.75 21.05 20.75 20.75 1,706 +0.25(+1.22%)
May 30, 2008 19.75 20.85 20.50 20.50 1,425 +0.75(+3.80%)
May 29, 2008 19.75 20.00 19.75 19.75 1,033 +0.35(+1.80%)
May 28, 2008 19.40 19.45 19.40 19.40 8,078 +0.15(+0.78%)
May 27, 2008 19.30 19.25 18.65 19.25 1,159 -0.05(-0.26%)
May 26, 2008 19.30 19.80 19.25 19.30 731 +0.00(+0.00%)
May 23, 2008 19.30 19.80 19.25 19.30 731 -0.50(-2.53%)
May 22, 2008 19.80 19.80 19.80 19.80 831 +0.60(+3.13%)
May 21, 2008 19.20 19.20 19.20 19.20 678 +1.00(+5.49%)
May 20, 2008 18.20 18.60 18.20 18.20 5,392 -0.15(-0.82%)
May 19, 2008 18.05 18.35 18.30 18.35 9,183 +0.30(+1.66%)
May 16, 2008 18.05 18.10 17.95 18.05 944 -0.30(-1.63%)
May 15, 2008 18.35 18.35 18.00 18.35 699 +0.40(+2.23%)
May 14, 2008 17.95 18.35 17.95 17.95 629 -0.05(-0.28%)
May 13, 2008 18.00 18.35 18.00 18.00 2,294 -0.55(-2.96%)
May 12, 2008 18.55 18.55 18.55 18.55 3,951 +0.30(+1.64%)
May 09, 2008 18.25 18.25 18.25 18.25 1,034 +0.00(+0.00%)
May 08, 2008 18.25 18.25 18.15 18.25 10,176 +0.20(+1.11%)
May 07, 2008 18.05 18.25 18.05 18.05 793 +0.00(+0.00%)
May 06, 2008 18.05 18.05 17.70 18.05 869 +0.90(+5.25%)
May 05, 2008 17.15 17.25 17.15 17.15 2,323 +0.65(+3.94%)
May 02, 2008 16.70 17.15 16.50 16.50 841 -0.20(-1.20%)
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.