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, 2012 26.87 26.89 26.60 26.89 859 -0.05(-0.19%)
Apr 27, 2012 26.89 26.94 26.61 26.94 1,968 +0.07(+0.26%)
Apr 26, 2012 26.73 26.88 26.73 26.87 18,182 -0.03(-0.11%)
Apr 25, 2012 26.61 26.90 26.61 26.90 4,505 +0.44(+1.66%)
Apr 24, 2012 26.34 26.52 26.34 26.46 2,530 +0.39(+1.50%)
Apr 23, 2012 26.18 26.18 26.01 26.07 1,755 -0.64(-2.40%)
Apr 20, 2012 26.55 26.74 26.52 26.71 2,582 +0.51(+1.95%)
Apr 19, 2012 26.43 26.43 26.20 26.20 1,844 -0.73(-2.71%)
Apr 18, 2012 26.85 26.97 26.68 26.93 1,830 +0.06(+0.22%)
Apr 17, 2012 26.69 26.94 26.58 26.87 12,490 -0.10(-0.37%)
Apr 16, 2012 26.68 26.97 26.68 26.97 605 +0.28(+1.05%)
Apr 13, 2012 26.61 26.69 26.47 26.69 1,177 -0.46(-1.69%)
Apr 12, 2012 26.90 27.15 26.90 27.15 14,041 +0.36(+1.34%)
Apr 11, 2012 26.76 26.79 26.66 26.79 2,363 +0.35(+1.32%)
Apr 10, 2012 26.50 26.50 26.25 26.44 32,998 +0.31(+1.19%)
Apr 09, 2012 25.83 26.13 25.83 26.13 669 -0.19(-0.72%)
Apr 04, 2012 26.32 26.32 26.32 0 -0.05(-0.19%)
Apr 03, 2012 26.72 26.72 26.24 26.37 2,021 +0.02(+0.08%)
Apr 02, 2012 26.22 26.50 26.22 26.35 4,272 +0.66(+2.57%)
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%)
Jan 04, 2012 21.55 21.72 21.45 21.50 1,037 +0.78(+3.76%)
Dec 30, 2011 20.70 20.84 20.68 20.72 1,767 +0.20(+0.97%)
Dec 29, 2011 20.48 20.52 20.48 20.52 2,843 -0.22(-1.06%)
Dec 28, 2011 20.62 20.75 20.62 20.74 722 +0.04(+0.19%)
Dec 27, 2011 20.50 20.70 20.50 20.70 3,392 +0.35(+1.72%)
Dec 23, 2011 20.51 20.65 20.35 20.35 3,150 +0.35(+1.75%)
Dec 21, 2011 20.11 20.29 20.00 20.00 1,156 -0.17(-0.84%)
Dec 20, 2011 20.20 20.45 20.06 20.17 26,267 +1.02(+5.33%)
Dec 19, 2011 19.87 19.87 19.15 19.15 28,140 -0.85(-4.25%)
Dec 16, 2011 20.11 20.13 20.00 20.00 22,982 +0.13(+0.65%)
Dec 15, 2011 20.16 20.27 19.87 19.87 4,637 -0.14(-0.70%)
Dec 14, 2011 20.35 20.35 20.01 20.01 3,751 -0.49(-2.39%)
Dec 13, 2011 20.88 20.88 20.50 20.50 5,386 -0.70(-3.30%)
Dec 12, 2011 21.21 21.21 21.15 21.20 4,104 -0.66(-3.02%)
Dec 09, 2011 21.66 21.86 21.66 21.86 1,525 +0.88(+4.19%)
Dec 08, 2011 21.20 21.20 20.89 20.98 15,048 -0.15(-0.71%)
Dec 07, 2011 21.31 21.43 21.13 21.13 2,904 -1.03(-4.65%)
Dec 06, 2011 21.80 22.16 21.80 22.16 880 +0.44(+2.03%)
Dec 05, 2011 21.98 22.03 21.72 21.72 1,015 -0.11(-0.50%)
Dec 02, 2011 21.88 21.88 21.83 21.83 603 -0.37(-1.67%)
Dec 01, 2011 22.04 22.27 22.00 22.20 2,871 +0.25(+1.14%)
Nov 30, 2011 21.62 22.04 21.62 21.95 1,423 +1.69(+8.34%)
Nov 29, 2011 20.25 20.59 20.25 20.26 3,197 -0.90(-4.25%)
Nov 28, 2011 21.15 21.16 20.92 21.16 1,968 +1.03(+5.12%)
Nov 25, 2011 19.80 20.15 19.80 20.13 2,264 +0.53(+2.70%)
Nov 23, 2011 19.90 19.92 19.60 19.60 849 -1.06(-5.13%)
Nov 22, 2011 20.55 20.66 20.45 20.66 1,626 -0.29(-1.38%)
Nov 21, 2011 21.10 21.10 20.55 20.95 4,256 -0.71(-3.28%)
Nov 18, 2011 21.70 21.83 21.66 21.66 10,043 -0.18(-0.82%)
Nov 17, 2011 22.32 22.51 21.84 21.84 43,226 -0.79(-3.49%)
Nov 16, 2011 22.38 22.63 22.38 22.63 5,163 +0.15(+0.67%)
Nov 15, 2011 22.14 22.48 22.07 22.48 1,452 +0.15(+0.67%)
Nov 14, 2011 22.48 22.48 22.33 22.33 518 -0.09(-0.40%)
Nov 11, 2011 22.74 22.85 22.42 22.42 1,858 -0.03(-0.13%)
Nov 10, 2011 22.54 22.54 22.45 22.45 2,790 +0.30(+1.35%)
Nov 09, 2011 22.65 22.80 22.15 22.15 1,412 -1.60(-6.74%)
Nov 08, 2011 23.88 23.88 23.63 23.75 3,052 +0.05(+0.21%)
Nov 07, 2011 23.55 23.70 23.55 23.70 2,270 +0.81(+3.54%)
Nov 04, 2011 22.50 22.89 22.50 22.89 1,476 -0.09(-0.39%)
Nov 03, 2011 22.74 22.99 22.66 22.98 1,866 +0.93(+4.22%)
Nov 02, 2011 22.24 22.24 22.05 22.05 1,540 +0.71(+3.33%)
Nov 01, 2011 21.23 21.64 21.14 21.34 11,960 -1.53(-6.69%)
Oct 31, 2011 23.07 23.10 22.87 22.87 3,888 -1.03(-4.31%)
Oct 28, 2011 22.84 23.90 22.84 23.90 1,106 +0.57(+2.44%)
Oct 27, 2011 22.91 23.33 22.65 23.33 3,619 +1.80(+8.36%)
Oct 26, 2011 21.76 21.76 21.53 21.53 1,495 -0.20(-0.92%)
Oct 25, 2011 21.96 21.96 21.73 21.73 415 +0.35(+1.64%)
Oct 24, 2011 21.34 21.38 21.33 21.38 1,231 +0.68(+3.29%)
Oct 21, 2011 20.52 20.87 20.52 20.70 10,876 +0.46(+2.27%)
Oct 20, 2011 20.65 20.65 20.21 20.24 1,453 -1.16(-5.42%)
Oct 19, 2011 21.45 21.95 21.40 21.40 5,478 -1.45(-6.35%)
Oct 18, 2011 21.99 22.85 21.99 22.85 8,532 +0.20(+0.88%)
Oct 17, 2011 22.40 22.74 22.36 22.65 4,598 -0.06(-0.26%)
Oct 14, 2011 22.70 22.71 22.43 22.71 6,796 +0.48(+2.16%)
Oct 13, 2011 22.06 22.23 21.96 22.23 878 -0.81(-3.52%)
Oct 12, 2011 22.97 23.14 22.80 23.04 20,997 +0.66(+2.95%)
Oct 11, 2011 21.98 22.38 21.98 22.38 2,218 +0.00(+0.00%)
Oct 10, 2011 22.11 22.38 22.11 22.38 571 +0.98(+4.58%)
Oct 07, 2011 21.53 21.75 21.25 21.40 45,238 +0.70(+3.38%)
Oct 06, 2011 20.00 20.70 20.00 20.70 8,134 +0.62(+3.09%)
Oct 05, 2011 19.82 20.08 19.82 20.08 2,910 +0.21(+1.06%)
Oct 04, 2011 19.20 19.87 19.20 19.87 1,865 +0.09(+0.46%)
Oct 03, 2011 20.23 20.24 19.78 19.78 1,882 -1.24(-5.90%)
Sep 30, 2011 20.78 21.36 20.70 21.02 7,661 -1.24(-5.57%)
Sep 29, 2011 23.04 23.08 22.26 22.26 6,002 -0.71(-3.09%)
Sep 28, 2011 23.65 23.65 22.97 22.97 1,200 -0.63(-2.67%)
Sep 27, 2011 23.94 24.21 23.60 23.60 2,282 +1.25(+5.59%)
Sep 26, 2011 21.81 22.35 21.75 22.35 4,339 +0.47(+2.15%)
Sep 23, 2011 21.65 21.88 21.64 21.88 1,888 -0.12(-0.55%)
Sep 22, 2011 21.78 22.00 21.70 22.00 13,468 -1.78(-7.49%)
Sep 21, 2011 24.30 24.30 23.78 23.78 16,128 -0.98(-3.96%)
Sep 20, 2011 24.89 25.30 24.76 24.76 4,268 +0.27(+1.10%)
Sep 19, 2011 24.58 24.95 24.10 24.49 3,684 -1.50(-5.77%)
Sep 16, 2011 26.02 26.02 25.61 25.99 2,099 -0.11(-0.42%)
Sep 15, 2011 25.99 26.10 25.99 26.10 467 -0.60(-2.25%)
Sep 13, 2011 26.70 26.70 26.70 26.70 0 +1.59(+6.33%)
Sep 12, 2011 25.60 25.60 25.11 25.11 2,265 -1.19(-4.52%)
Sep 09, 2011 26.21 26.30 25.95 26.30 971 -0.55(-2.05%)
Sep 08, 2011 26.60 27.30 26.60 26.85 3,782 -0.14(-0.52%)
Sep 07, 2011 26.31 26.99 26.31 26.99 30,608 +0.99(+3.81%)
Sep 06, 2011 25.62 26.00 25.62 26.00 1,476 -0.49(-1.85%)
Sep 02, 2011 26.49 26.49 26.49 26.49 1,498 -1.24(-4.47%)
Sep 01, 2011 27.97 27.97 27.45 27.73 1,234 +1.08(+4.05%)
Aug 31, 2011 26.62 27.12 26.48 26.65 3,339 +0.92(+3.58%)
Aug 30, 2011 25.73 25.73 25.73 25.73 352 +0.53(+2.10%)
Aug 29, 2011 25.36 25.57 25.20 25.20 1,872 +1.20(+5.00%)
Aug 26, 2011 24.20 24.37 24.00 24.00 15,852 +0.33(+1.39%)
Aug 25, 2011 24.14 24.14 23.20 23.67 2,573 +0.58(+2.51%)
Aug 24, 2011 22.65 23.09 22.65 23.09 1,899 -0.26(-1.11%)
Aug 23, 2011 22.51 23.35 22.51 23.35 899 +0.36(+1.57%)
Aug 22, 2011 23.35 23.35 22.97 22.99 2,342 -0.54(-2.29%)
Aug 19, 2011 23.41 23.54 23.10 23.53 2,491 -0.41(-1.71%)
Aug 18, 2011 23.90 24.04 23.65 23.94 2,126 -1.57(-6.15%)
Aug 17, 2011 25.46 25.51 24.92 25.51 1,174 +0.61(+2.45%)
Aug 16, 2011 25.01 25.01 24.65 24.90 3,944 +0.09(+0.36%)
Aug 15, 2011 24.39 24.81 24.39 24.81 77,268 +0.31(+1.27%)
Aug 12, 2011 24.29 24.50 23.83 24.50 59,260 +1.05(+4.48%)
Aug 11, 2011 23.37 24.00 23.35 23.45 42,988 +0.66(+2.90%)
Aug 10, 2011 22.81 23.16 22.72 22.79 14,166 -0.06(-0.26%)
Aug 09, 2011 22.09 22.85 21.50 22.85 1,941 +1.10(+5.06%)
Aug 08, 2011 22.77 22.77 21.75 21.75 2,501 -3.25(-13.00%)
Aug 05, 2011 24.40 25.00 23.75 25.00 14,758 +0.00(+0.00%)
Aug 04, 2011 25.50 25.50 24.85 25.00 15,941 -1.65(-6.19%)
Aug 03, 2011 27.04 27.04 26.55 26.65 9,323 +0.00(+0.00%)
Aug 02, 2011 27.26 27.26 26.65 26.65 3,388 -1.15(-4.14%)
Aug 01, 2011 27.99 27.99 27.42 27.80 1,635 +0.90(+3.35%)
Jul 29, 2011 26.31 27.07 26.31 26.90 23,853 -0.09(-0.33%)
Jul 28, 2011 27.05 27.05 26.80 26.99 6,346 -0.84(-3.02%)
Jul 27, 2011 27.92 27.92 27.66 27.83 71,399 -0.62(-2.18%)
Jul 26, 2011 28.10 28.50 28.09 28.45 32,977 +0.57(+2.04%)
Jul 25, 2011 27.63 27.88 27.41 27.88 109,322 -0.12(-0.43%)
Jul 22, 2011 28.00 28.00 28.00 28.00 61,104 -0.02(-0.07%)
Jul 21, 2011 27.72 28.02 27.72 28.02 21,815 +1.12(+4.16%)
Jul 20, 2011 27.13 27.13 26.90 26.90 1,030 +0.00(+0.00%)
Jul 19, 2011 27.03 27.03 26.90 26.90 600 +0.40(+1.51%)
Jul 15, 2011 26.50 26.50 26.50 0 +0.40(+1.53%)
Jul 14, 2011 26.35 26.35 26.10 26.10 820 +0.13(+0.50%)
Jul 13, 2011 25.78 25.97 25.78 25.97 400 +0.17(+0.66%)
Jul 12, 2011 25.84 25.84 25.80 25.80 514 -0.25(-0.96%)
Jul 11, 2011 26.00 26.05 26.00 26.05 15,100 -0.95(-3.52%)
Jul 08, 2011 27.00 27.00 26.70 27.00 1,264 -0.57(-2.07%)
Jul 07, 2011 27.75 27.75 27.57 27.57 2,368 +0.49(+1.81%)
Jul 06, 2011 26.80 27.08 26.80 27.08 2,570 +0.53(+2.00%)
Jul 05, 2011 26.45 26.55 26.45 26.55 554 +0.01(+0.04%)
Jul 01, 2011 26.03 26.54 26.03 26.54 2,510 -0.16(-0.60%)
Jun 30, 2011 26.50 26.70 26.40 26.70 3,926 +0.56(+2.14%)
Jun 29, 2011 26.10 26.14 26.10 26.14 461 +0.48(+1.87%)
Jun 28, 2011 25.65 25.66 25.65 25.66 4,024 +0.34(+1.34%)
Jun 27, 2011 25.11 25.32 25.11 25.32 1,283 +0.68(+2.76%)
Jun 24, 2011 24.61 24.64 24.61 24.64 1,500 +0.19(+0.78%)
Jun 23, 2011 24.19 24.45 24.19 24.45 2,675 -0.30(-1.21%)
Jun 22, 2011 24.77 24.80 24.75 24.75 5,633 -0.13(-0.52%)
Jun 21, 2011 24.89 24.89 24.88 24.88 1,065 +0.61(+2.51%)
Jun 20, 2011 24.22 24.27 24.22 24.27 1,258 -0.23(-0.94%)
Jun 17, 2011 24.49 24.50 24.49 24.50 1,303 +0.07(+0.29%)
Jun 16, 2011 24.38 24.43 24.38 24.43 1,688 -0.17(-0.69%)
Jun 15, 2011 24.60 24.64 24.60 24.60 2,280 -0.19(-0.77%)
Jun 14, 2011 24.53 24.79 24.53 24.79 21,375 +0.97(+4.07%)
Jun 13, 2011 23.82 23.82 23.82 23.82 445 +0.33(+1.40%)
Jun 10, 2011 23.35 23.49 23.16 23.49 4,392 -0.36(-1.51%)
Jun 09, 2011 23.71 23.85 23.64 23.85 3,460 +0.06(+0.25%)
Jun 08, 2011 23.79 23.79 23.51 23.79 4,139 -0.21(-0.88%)
Jun 07, 2011 23.81 24.03 23.81 24.00 5,531 +0.75(+3.23%)
Jun 06, 2011 23.25 23.25 23.25 23.25 1,000 +0.20(+0.87%)
Jun 03, 2011 23.05 23.05 23.05 23.05 1,289 +0.54(+2.40%)
May 24, 2011 22.25 22.51 22.25 22.51 908 +0.57(+2.60%)
May 23, 2011 22.34 22.34 21.94 21.94 5,910 -1.83(-7.70%)
May 20, 2011 23.77 23.77 23.77 23.77 200 -0.16(-0.67%)
May 19, 2011 23.93 23.93 23.93 23.93 1,509 -0.22(-0.91%)
May 18, 2011 24.10 24.15 23.50 24.15 2,150 +0.30(+1.26%)
May 17, 2011 23.71 23.85 23.59 23.85 5,230 +0.03(+0.13%)
May 13, 2011 23.82 23.82 23.82 0 -0.33(-1.37%)
May 12, 2011 24.02 24.15 23.95 24.15 2,054 -0.93(-3.71%)
May 11, 2011 24.87 25.09 24.87 25.08 1,215 -0.16(-0.63%)
May 10, 2011 25.33 25.33 25.24 25.24 2,772 +0.24(+0.96%)
May 09, 2011 24.81 25.00 24.75 25.00 4,749 -0.09(-0.36%)
May 06, 2011 24.60 25.09 24.60 25.09 1,313 +1.12(+4.67%)
May 05, 2011 23.94 24.34 23.94 23.97 3,562 -1.17(-4.65%)
May 04, 2011 25.60 25.70 25.14 25.14 18,318 -1.42(-5.35%)
May 03, 2011 26.51 26.56 26.51 26.56 3,116 -0.79(-2.89%)
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.