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, 2011 27.17 27.17 27.17 27.17 2,944 +0.18(+0.67%)
Apr 28, 2011 26.79 26.99 26.48 26.99 2,328 +0.49(+1.85%)
Apr 27, 2011 26.50 26.50 26.50 26.50 730 +0.75(+2.91%)
Apr 26, 2011 25.78 25.78 25.71 25.75 1,002 +0.07(+0.27%)
Apr 21, 2011 25.68 25.68 25.68 0 +0.83(+3.34%)
Apr 20, 2011 24.93 24.93 24.85 24.85 536 +0.09(+0.36%)
Apr 19, 2011 24.76 24.76 24.76 24.76 666 +0.25(+1.02%)
Apr 18, 2011 24.24 24.51 24.24 24.51 1,211 -0.95(-3.73%)
Apr 15, 2011 25.14 25.46 25.14 25.46 578 +0.07(+0.28%)
Apr 14, 2011 25.39 25.39 25.39 25.39 11,288 -0.07(-0.27%)
Apr 13, 2011 25.62 25.62 25.40 25.46 9,725 -0.12(-0.47%)
Apr 12, 2011 25.65 25.65 25.58 25.58 1,137 -0.97(-3.65%)
Apr 11, 2011 26.33 26.55 26.33 26.55 838 +0.42(+1.61%)
Apr 08, 2011 26.13 26.13 26.13 26.13 1,077 +0.71(+2.79%)
Apr 07, 2011 25.31 25.42 25.31 25.42 1,938 -0.81(-3.09%)
Apr 06, 2011 25.87 26.23 25.87 26.23 3,353 -0.11(-0.42%)
Apr 05, 2011 26.04 26.34 26.04 26.34 1,339 +0.44(+1.70%)
Apr 04, 2011 25.36 25.90 25.36 25.90 3,556 +0.20(+0.78%)
Apr 01, 2011 25.45 25.70 25.45 25.70 11,048 +1.09(+4.43%)
Mar 31, 2011 24.25 24.62 24.25 24.61 4,630 +0.57(+2.37%)
Mar 30, 2011 24.04 24.04 24.04 24.04 2,300 +0.54(+2.30%)
Mar 29, 2011 23.00 23.50 23.00 23.50 2,190 +0.50(+2.17%)
Mar 28, 2011 22.95 23.21 22.95 23.00 6,531 +0.37(+1.63%)
Mar 25, 2011 22.50 22.63 22.50 22.63 2,148 -0.52(-2.25%)
Mar 24, 2011 22.84 23.15 22.78 23.15 1,629 +0.94(+4.23%)
Mar 23, 2011 22.10 22.21 22.10 22.21 1,090 +0.60(+2.78%)
Mar 21, 2011 21.61 21.61 21.61 21.61 18,000 +1.11(+5.41%)
Mar 16, 2011 20.50 20.50 20.50 20.50 0 +0.18(+0.89%)
Mar 15, 2011 20.29 20.32 20.29 20.32 608 -1.03(-4.82%)
Mar 11, 2011 21.35 21.35 21.35 21.35 0 -0.25(-1.16%)
Mar 10, 2011 21.60 21.60 21.60 21.60 800 -0.87(-3.87%)
Mar 09, 2011 22.47 22.47 22.15 22.47 955 -0.48(-2.09%)
Mar 07, 2011 22.95 22.95 22.95 22.95 0 +0.45(+2.00%)
Mar 04, 2011 22.34 22.50 22.30 22.50 11,231 -0.22(-0.97%)
Mar 03, 2011 22.47 22.72 22.47 22.72 1,763 +0.33(+1.47%)
Mar 02, 2011 22.39 22.39 22.39 22.39 432 +0.39(+1.77%)
Mar 01, 2011 22.05 22.05 22.00 22.00 1,600 -0.10(-0.45%)
Feb 28, 2011 22.10 22.10 22.10 22.10 943 +0.60(+2.79%)
Feb 25, 2011 21.50 21.50 21.50 21.50 125 +0.68(+3.27%)
Feb 24, 2011 21.10 21.10 20.82 20.82 1,583 -0.38(-1.79%)
Feb 23, 2011 21.30 21.35 21.20 21.20 15,834 -0.36(-1.67%)
Feb 22, 2011 21.40 21.56 21.40 21.56 6,700 +0.05(+0.23%)
Feb 18, 2011 21.48 21.90 21.10 21.51 78,501 -0.55(-2.49%)
Feb 17, 2011 22.06 22.06 22.06 22.06 102 -0.29(-1.30%)
Feb 16, 2011 21.61 22.35 21.61 22.35 700 +0.37(+1.68%)
Feb 15, 2011 21.98 21.98 21.98 21.98 1,200 +0.52(+2.42%)
Feb 10, 2011 21.46 21.46 21.46 0 +0.65(+3.12%)
Feb 07, 2011 20.81 20.81 20.81 0 +0.07(+0.34%)
Feb 04, 2011 20.74 20.74 20.74 20.74 2,712 -0.23(-1.10%)
Feb 03, 2011 20.97 20.97 20.97 20.97 130 +0.25(+1.21%)
Feb 02, 2011 20.69 20.72 20.68 20.72 3,105 +0.47(+2.32%)
Feb 01, 2011 20.25 20.25 20.25 20.25 2,800 +0.42(+2.12%)
Jan 31, 2011 20.15 20.15 19.83 19.83 5,921 -0.60(-2.94%)
Jan 28, 2011 20.36 20.43 20.35 20.43 2,239 -0.54(-2.58%)
Jan 27, 2011 20.97 20.97 20.97 20.97 1,361 -0.21(-0.99%)
Jan 26, 2011 21.18 21.18 20.80 21.18 2,161 +0.04(+0.19%)
Jan 25, 2011 21.14 21.14 21.14 21.14 10,800 -0.18(-0.84%)
Jan 24, 2011 21.32 21.32 21.32 21.32 642 -0.47(-2.16%)
Jan 21, 2011 21.79 21.79 21.79 21.79 1,400 -0.65(-2.90%)
Jan 19, 2011 22.44 22.44 22.44 0 -0.01(-0.04%)
Jan 18, 2011 22.45 22.45 22.45 22.45 129 +0.14(+0.63%)
Jan 14, 2011 22.30 22.31 22.30 22.31 3,000 +0.72(+3.33%)
Jan 11, 2011 21.59 21.59 21.59 0 -0.14(-0.64%)
Jan 06, 2011 21.73 21.73 21.73 0 -0.05(-0.23%)
Jan 05, 2011 21.78 21.78 21.78 21.78 327 +1.11(+5.37%)
Dec 30, 2010 20.67 20.67 20.67 0 +0.44(+2.17%)
Dec 27, 2010 20.23 20.23 20.23 0 +0.00(+0.00%)
Dec 23, 2010 20.23 20.23 20.23 20.23 260 +0.00(+0.00%)
Dec 22, 2010 20.23 20.23 20.23 20.23 891 +0.10(+0.48%)
Dec 21, 2010 20.13 20.13 20.13 20.13 15,600 +0.73(+3.78%)
Dec 17, 2010 19.40 19.40 19.40 0 -0.30(-1.52%)
Dec 16, 2010 19.70 19.70 19.70 19.70 302 +0.23(+1.18%)
Dec 13, 2010 19.47 19.47 19.47 19.47 829 -0.06(-0.31%)
Dec 10, 2010 19.53 19.53 19.53 19.53 400 -0.03(-0.15%)
Dec 08, 2010 19.56 19.56 19.56 390 -0.10(-0.51%)
Dec 07, 2010 19.34 19.66 19.34 19.66 3,070 +0.32(+1.65%)
Dec 06, 2010 19.34 19.34 19.34 19.34 165 +0.10(+0.52%)
Dec 03, 2010 19.19 19.24 19.19 19.24 621 +1.06(+5.83%)
Dec 01, 2010 18.18 18.18 18.18 18.18 0 -0.02(-0.11%)
Nov 29, 2010 18.20 18.20 18.20 18.20 0 -0.51(-2.73%)
Nov 26, 2010 18.79 18.79 18.48 18.71 7,803 -0.49(-2.55%)
Nov 22, 2010 19.20 19.20 19.20 19.20 0 +0.02(+0.10%)
Nov 19, 2010 19.18 19.18 19.18 19.18 4,770 -0.28(-1.44%)
Nov 17, 2010 19.46 19.46 19.46 19.46 0 +0.26(+1.35%)
Nov 16, 2010 19.20 19.20 19.20 19.20 130 -0.86(-4.29%)
Nov 15, 2010 19.85 20.06 19.85 20.06 14,300 -0.05(-0.25%)
Nov 10, 2010 20.11 20.11 20.11 20.11 0 +0.06(+0.30%)
Nov 09, 2010 20.27 20.58 20.05 20.05 6,240 -0.21(-1.04%)
Nov 05, 2010 20.26 20.26 20.26 0 +0.11(+0.55%)
Nov 03, 2010 20.15 20.15 20.15 0 +0.64(+3.28%)
Nov 02, 2010 18.97 19.51 18.97 19.51 12,990 +0.51(+2.68%)
Nov 01, 2010 19.00 19.00 19.00 19.00 1,130 -0.13(-0.68%)
Oct 29, 2010 19.13 19.13 19.13 19.13 500 +0.34(+1.81%)
Oct 27, 2010 18.79 18.79 18.79 0 -0.46(-2.39%)
Oct 21, 2010 19.25 19.25 19.25 0 +0.60(+3.22%)
Oct 20, 2010 18.65 18.65 18.65 18.65 250 +0.03(+0.16%)
Oct 15, 2010 18.62 18.62 18.62 0 -0.31(-1.64%)
Oct 14, 2010 18.93 18.93 18.88 18.93 4,700 +0.18(+0.96%)
Oct 13, 2010 18.75 18.75 18.75 18.75 400 +0.80(+4.46%)
Oct 07, 2010 17.95 17.95 17.95 0 +0.19(+1.07%)
Oct 06, 2010 17.76 17.76 17.76 17.76 592 +0.46(+2.66%)
Oct 01, 2010 17.30 17.30 17.30 0 -0.21(-1.20%)
Sep 29, 2010 17.51 17.51 17.51 13,800 +0.29(+1.68%)
Sep 28, 2010 17.22 17.22 17.22 17.22 200 -0.37(-2.10%)
Sep 27, 2010 17.34 17.59 17.33 17.59 3,700 +0.68(+4.02%)
Sep 23, 2010 16.91 16.91 16.91 0 -0.09(-0.53%)
Sep 21, 2010 17.00 17.00 17.00 0 +0.51(+3.09%)
Sep 10, 2010 16.49 16.49 16.49 0 +0.37(+2.30%)
Sep 07, 2010 16.12 16.12 16.12 0 +0.08(+0.50%)
Sep 01, 2010 16.04 16.04 16.04 0 +1.34(+9.12%)
Aug 25, 2010 14.70 14.70 14.70 0 -0.56(-3.67%)
Aug 24, 2010 15.14 15.40 15.14 15.26 55,514 -0.54(-3.42%)
Aug 23, 2010 15.63 15.80 15.63 15.80 6,103 -0.68(-4.13%)
Aug 17, 2010 16.48 16.48 16.48 0 +0.82(+5.24%)
Aug 12, 2010 15.66 15.66 15.66 0 -0.84(-5.09%)
Aug 09, 2010 16.50 16.50 16.50 0 +0.16(+0.98%)
Aug 04, 2010 16.34 16.34 16.34 0 +0.05(+0.31%)
Aug 03, 2010 16.39 16.39 16.29 16.29 400 -0.57(-3.38%)
Jul 28, 2010 16.86 16.86 16.86 0 +0.61(+3.75%)
Jul 23, 2010 16.25 16.25 16.25 0 -0.06(-0.35%)
Jul 22, 2010 16.31 16.31 16.31 16.31 18,900 +1.54(+10.40%)
Jul 20, 2010 14.77 14.77 14.77 0 +0.24(+1.65%)
Jul 15, 2010 14.53 14.53 14.53 0 -0.34(-2.29%)
Jul 14, 2010 14.87 14.87 14.87 14.87 1,505 -0.14(-0.93%)
Jul 13, 2010 15.01 15.01 15.01 15.01 153 -0.24(-1.57%)
Jun 24, 2010 15.25 15.25 15.25 0 -0.02(-0.13%)
Jun 23, 2010 15.59 15.59 15.27 15.27 3,732 -0.36(-2.30%)
Jun 18, 2010 15.63 15.63 15.63 0 -0.15(-0.95%)
Jun 17, 2010 15.70 15.78 15.70 15.78 915 +0.23(+1.48%)
Jun 15, 2010 15.55 15.55 15.55 0 +1.76(+12.76%)
Jun 08, 2010 13.79 13.79 13.79 0 -0.01(-0.07%)
Jun 07, 2010 13.80 13.80 13.80 13.80 200 -0.50(-3.50%)
Jun 04, 2010 14.30 14.30 14.30 14.30 185 -0.45(-3.05%)
Jun 02, 2010 14.75 14.75 14.75 0 +0.44(+3.07%)
Jun 01, 2010 14.31 14.31 14.31 14.31 250 -0.24(-1.65%)
May 27, 2010 14.55 14.55 14.55 14.55 3,939 -0.03(-0.21%)
May 26, 2010 14.58 14.58 14.58 14.58 2,200 +1.33(+10.04%)
May 25, 2010 13.25 13.25 13.25 13.25 1,900 -0.34(-2.50%)
May 21, 2010 13.59 13.59 13.59 0 +0.20(+1.49%)
May 20, 2010 13.39 13.39 13.39 13.39 800 -0.35(-2.55%)
May 19, 2010 14.00 14.00 13.74 13.74 800 -0.76(-5.24%)
May 18, 2010 14.50 14.50 14.50 14.50 200 +0.40(+2.84%)
May 14, 2010 14.10 14.10 14.10 0 -0.92(-6.13%)
May 13, 2010 15.30 15.35 14.90 15.02 12,080 -0.09(-0.60%)
May 12, 2010 15.12 15.12 15.10 15.11 3,800 +0.51(+3.49%)
May 11, 2010 14.60 14.60 14.60 14.60 2,100 -0.43(-2.86%)
May 10, 2010 15.03 15.03 15.03 15.03 243 +0.43(+2.95%)
May 06, 2010 14.60 14.60 14.60 14.60 0 -1.10(-7.01%)
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.