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 29, 2010 16.98 16.98 16.98 16.98 0 -0.17(-0.99%)
Apr 28, 2010 16.99 17.15 16.99 17.15 2,350 +0.10(+0.59%)
Apr 27, 2010 17.05 17.05 17.05 17.05 200 -0.75(-4.21%)
Apr 21, 2010 17.80 17.80 17.80 17.80 0 +0.22(+1.25%)
Apr 20, 2010 17.58 17.58 17.58 17.58 1,600 +0.33(+1.91%)
Apr 19, 2010 17.26 17.26 17.25 17.25 5,100 -0.79(-4.38%)
Apr 16, 2010 18.04 18.04 18.04 18.04 720 -0.13(-0.72%)
Apr 15, 2010 18.17 18.17 18.17 18.17 4,800 +0.07(+0.39%)
Apr 14, 2010 18.10 18.10 18.10 18.10 200 +0.58(+3.31%)
Apr 01, 2010 17.52 17.52 17.52 17.52 0 +0.37(+2.16%)
Mar 31, 2010 17.15 17.15 17.15 17.15 200 +0.10(+0.59%)
Mar 25, 2010 17.05 17.05 17.05 17.05 0 +1.53(+9.86%)
Mar 11, 2010 15.52 15.52 15.52 0 -0.04(-0.26%)
Mar 04, 2010 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Mar 03, 2010 15.30 15.56 15.30 15.56 754 +0.47(+3.11%)
Mar 02, 2010 15.09 15.09 15.09 15.09 1,900 +0.12(+0.80%)
Feb 26, 2010 14.97 14.97 14.97 0 +1.17(+8.48%)
Feb 25, 2010 13.65 13.80 13.65 13.80 2,000 -0.10(-0.72%)
Feb 24, 2010 13.90 13.90 13.90 13.90 930 +0.03(+0.22%)
Feb 23, 2010 13.87 13.87 13.87 13.87 759 -0.50(-3.48%)
Feb 19, 2010 14.37 14.37 14.37 0 +0.22(+1.55%)
Feb 17, 2010 14.15 14.15 14.15 0 +1.25(+9.69%)
Feb 08, 2010 12.90 12.90 12.90 0 -0.37(-2.79%)
Feb 04, 2010 13.27 13.27 13.27 0 -1.03(-7.20%)
Feb 02, 2010 14.30 14.30 14.30 0 +0.61(+4.46%)
Feb 01, 2010 13.69 13.69 13.69 13.69 623 +0.02(+0.15%)
Jan 29, 2010 14.00 14.04 13.65 13.67 1,567 -0.22(-1.58%)
Jan 27, 2010 13.89 13.89 13.89 13.89 0 -0.10(-0.71%)
Jan 25, 2010 13.99 13.99 13.99 0 -0.68(-4.64%)
Jan 05, 2010 14.67 14.67 14.67 0 +0.84(+6.07%)
Dec 30, 2009 13.83 13.83 13.83 13.83 0 +0.17(+1.24%)
Dec 28, 2009 13.66 13.66 13.66 13.66 0 +0.36(+2.71%)
Dec 23, 2009 13.30 13.30 13.30 13.30 0 +1.31(+10.93%)
Dec 14, 2009 11.99 11.99 11.99 11.99 0 +0.14(+1.18%)
Dec 10, 2009 11.85 11.85 11.85 11.85 0 +0.14(+1.20%)
Dec 08, 2009 11.71 11.71 11.71 11.71 0 -0.64(-5.18%)
Dec 04, 2009 12.35 12.35 12.35 12.35 0 -0.34(-2.68%)
Dec 03, 2009 12.69 12.69 12.69 12.69 2,700 -0.29(-2.23%)
Dec 01, 2009 12.98 12.98 12.98 0 +0.58(+4.68%)
Nov 30, 2009 12.40 12.40 12.40 12.40 3,988 -0.49(-3.80%)
Nov 19, 2009 12.89 12.89 12.89 0 +0.74(+6.09%)
Nov 13, 2009 12.15 12.15 12.15 12.15 0 -0.12(-0.98%)
Nov 12, 2009 12.27 12.27 12.27 12.27 400 +0.44(+3.72%)
Nov 10, 2009 11.83 11.83 11.83 11.83 0 +0.02(+0.17%)
Nov 09, 2009 11.81 11.81 11.81 11.81 400 +0.29(+2.52%)
Nov 06, 2009 11.52 11.52 11.52 11.52 195 +0.24(+2.13%)
Nov 04, 2009 11.28 11.28 11.28 11.28 195 +0.08(+0.71%)
Oct 30, 2009 11.20 11.20 11.20 11.20 0 -0.12(-1.06%)
Oct 28, 2009 11.32 11.32 11.32 11.32 0 -0.30(-2.58%)
Oct 27, 2009 11.62 11.62 11.62 11.62 600 -0.62(-5.07%)
Oct 26, 2009 12.25 12.25 11.85 12.24 8,000 -0.34(-2.70%)
Oct 23, 2009 12.58 12.58 12.58 12.58 400 +0.02(+0.16%)
Oct 21, 2009 12.56 12.56 12.56 12.56 0 -0.37(-2.86%)
Oct 20, 2009 12.93 12.93 12.93 12.93 1,000 +0.15(+1.17%)
Oct 19, 2009 12.73 12.84 12.73 12.78 3,200 +0.21(+1.67%)
Oct 16, 2009 12.38 12.57 12.38 12.57 7,426 -0.11(-0.87%)
Oct 14, 2009 12.68 12.68 12.68 0 +0.29(+2.34%)
Oct 09, 2009 12.39 12.39 12.39 0 +0.20(+1.64%)
Oct 07, 2009 12.19 12.19 12.19 12.19 0 -0.14(-1.14%)
Oct 06, 2009 12.33 12.33 12.33 12.33 200 +0.68(+5.84%)
Oct 02, 2009 11.65 11.65 11.65 11.65 0 -0.45(-3.72%)
Sep 29, 2009 12.10 12.10 12.10 12.10 0 -0.36(-2.89%)
Sep 28, 2009 12.48 12.48 12.46 12.46 2,900 -0.09(-0.72%)
Sep 25, 2009 12.55 12.55 12.55 12.55 1,800 +0.12(+0.97%)
Sep 21, 2009 12.43 12.43 12.43 0 -0.46(-3.57%)
Sep 18, 2009 12.86 12.89 12.86 12.89 570 +0.08(+0.62%)
Sep 17, 2009 12.81 12.81 12.81 12.81 1,200 +0.71(+5.87%)
Sep 15, 2009 12.10 12.10 12.10 0 -0.35(-2.81%)
Sep 11, 2009 12.45 12.45 12.45 0 +0.65(+5.51%)
Sep 09, 2009 11.80 11.80 11.80 0 +0.15(+1.29%)
Sep 03, 2009 11.65 11.65 11.65 0 +0.50(+4.48%)
Sep 02, 2009 11.09 11.15 11.09 11.15 3,000 -0.23(-2.02%)
Sep 01, 2009 11.56 11.68 11.38 11.38 6,425 -0.64(-5.32%)
Aug 31, 2009 11.57 12.02 11.56 12.02 7,600 +0.62(+5.44%)
Aug 28, 2009 11.40 11.40 11.40 11.40 1,200 +0.00(+0.00%)
Aug 27, 2009 11.22 11.40 11.22 11.40 10,100 +0.05(+0.44%)
Aug 26, 2009 11.35 11.35 11.35 11.35 200 -0.45(-3.81%)
Aug 25, 2009 11.82 11.82 11.80 11.80 1,200 +0.31(+2.70%)
Aug 21, 2009 11.35 11.50 11.35 11.49 770 +0.64(+5.90%)
Aug 19, 2009 10.85 10.85 10.85 0 +0.47(+4.53%)
Aug 17, 2009 10.38 10.38 10.38 0 -0.33(-3.08%)
Aug 13, 2009 10.90 10.90 10.71 10.71 1,373 +0.20(+1.90%)
Aug 12, 2009 10.51 10.51 10.51 10.51 200 +0.11(+1.06%)
Aug 11, 2009 10.35 10.40 10.34 10.40 3,400 -0.02(-0.19%)
Aug 10, 2009 10.60 10.75 10.42 10.42 3,270 -0.33(-3.07%)
Aug 07, 2009 10.69 10.75 10.69 10.75 1,400 +0.09(+0.84%)
Aug 05, 2009 10.66 10.66 10.66 0 -0.02(-0.19%)
Aug 04, 2009 10.68 10.68 10.68 10.68 200 +0.23(+2.20%)
Jul 31, 2009 10.45 10.45 10.45 0 +0.78(+8.07%)
Jul 29, 2009 9.670 9.670 9.670 0 -0.33(-3.30%)
Jul 28, 2009 9.930 10.00 9.930 10.00 8,600 -0.10(-0.99%)
Jul 27, 2009 10.10 10.10 10.10 10.10 400 -0.31(-2.98%)
Jul 24, 2009 10.41 10.41 10.41 10.41 400 +0.31(+3.07%)
Jul 23, 2009 10.10 10.10 10.10 10.10 114 -0.02(-0.20%)
Jul 22, 2009 10.12 10.12 10.12 10.12 200 +0.05(+0.50%)
Jul 21, 2009 9.960 10.07 9.960 10.07 1,900 -0.08(-0.79%)
Jul 20, 2009 9.950 10.15 9.950 10.15 1,000 +0.45(+4.64%)
Jul 17, 2009 9.700 9.700 9.700 9.700 347 -0.15(-1.52%)
Jul 15, 2009 9.850 9.850 9.850 0 +0.79(+8.72%)
Jul 14, 2009 9.070 9.070 9.060 9.060 2,500 +0.22(+2.49%)
Jul 13, 2009 8.840 8.840 8.840 8.840 100 +0.09(+1.03%)
Jul 09, 2009 8.750 8.750 8.750 8.750 0 -0.09(-1.02%)
Jul 08, 2009 8.820 8.870 8.800 8.840 1,200 -0.19(-2.10%)
Jul 07, 2009 9.060 9.060 9.030 9.030 1,500 -1.07(-10.59%)
Jul 01, 2009 10.10 10.10 10.10 10.10 0 +0.27(+2.75%)
Jun 30, 2009 9.830 9.830 9.830 9.830 700 -0.02(-0.20%)
Jun 25, 2009 9.850 9.850 9.850 9.850 0 +0.15(+1.55%)
Jun 24, 2009 9.700 9.700 9.700 9.700 1,000 +0.27(+2.86%)
Jun 22, 2009 9.430 9.430 9.430 0 -0.22(-2.28%)
Jun 18, 2009 9.650 9.650 9.650 9.650 500 +0.06(+0.63%)
Jun 17, 2009 9.590 9.590 9.590 9.590 500 -0.26(-2.64%)
Jun 16, 2009 9.790 9.850 9.790 9.850 4,638 +0.04(+0.41%)
Jun 15, 2009 9.800 9.810 9.800 9.810 3,400 -0.21(-2.10%)
Jun 12, 2009 10.02 10.02 10.02 10.02 400 -0.18(-1.76%)
Jun 11, 2009 10.12 10.20 10.12 10.20 28,700 +0.26(+2.62%)
Jun 10, 2009 9.940 9.940 9.940 9.940 1,000 +0.41(+4.30%)
Jun 08, 2009 9.530 9.530 9.530 0 -0.72(-7.02%)
Jun 05, 2009 10.25 10.25 10.25 10.25 400 +0.31(+3.12%)
Jun 03, 2009 9.940 9.940 9.940 0 -0.40(-3.87%)
Jun 02, 2009 10.28 10.34 10.28 10.34 630 -0.46(-4.26%)
Jun 01, 2009 10.58 10.80 10.58 10.80 900 +0.76(+7.57%)
May 29, 2009 10.30 10.30 10.04 10.04 25,190 +0.11(+1.11%)
May 28, 2009 9.870 9.930 9.870 9.930 3,000 +0.03(+0.30%)
May 27, 2009 9.900 10.05 9.900 9.900 3,539 +0.24(+2.48%)
May 26, 2009 9.660 9.660 9.660 9.660 1,300 +0.23(+2.44%)
May 22, 2009 9.260 9.430 9.260 9.430 838 +0.20(+2.17%)
May 20, 2009 9.260 9.260 9.220 9.230 3,500 +0.19(+2.10%)
May 19, 2009 8.980 9.070 8.890 9.040 6,500 +0.35(+4.03%)
May 18, 2009 8.760 8.760 8.650 8.690 7,548 +0.32(+3.82%)
May 15, 2009 8.550 8.550 8.370 8.370 5,000 -0.18(-2.11%)
May 14, 2009 8.110 8.800 8.110 8.550 12,170 -0.36(-4.04%)
May 12, 2009 8.910 8.910 8.910 8.910 0 -0.09(-1.00%)
May 11, 2009 9.000 9.000 9.000 9.000 200 +0.10(+1.12%)
May 08, 2009 8.740 8.900 8.740 8.900 3,075 +0.61(+7.36%)
May 07, 2009 8.500 8.500 8.290 8.290 10,128 -0.09(-1.07%)
May 06, 2009 8.380 8.380 8.380 8.380 135 +0.38(+4.75%)
May 05, 2009 8.000 8.000 7.810 8.000 7,800 +0.06(+0.76%)
May 04, 2009 7.790 7.940 7.790 7.940 2,960 +0.50(+6.72%)
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.