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 14, 2016 5.380 5.380 5.380 0 +0.35(+6.96%)
Mar 31, 2016 5.030 5.030 5.030 0 -0.01(-0.20%)
Mar 23, 2016 5.040 5.040 5.040 0 -0.08(-1.56%)
Mar 22, 2016 5.120 5.120 5.120 5.120 3,025 +0.40(+8.47%)
Mar 18, 2016 4.720 4.720 4.720 0 -0.50(-9.58%)
Mar 16, 2016 5.220 5.220 5.220 0 -0.19(-3.51%)
Mar 11, 2016 5.410 5.410 5.410 0 +0.15(+2.85%)
Mar 08, 2016 5.260 5.260 5.260 0 -0.60(-10.24%)
Mar 07, 2016 5.320 5.860 5.320 5.860 1,000 +0.96(+19.59%)
Mar 04, 2016 4.820 4.900 4.820 4.900 200 +0.20(+4.26%)
Feb 29, 2016 4.700 4.700 4.700 0 +0.52(+12.44%)
Feb 26, 2016 4.260 4.260 4.180 4.180 500 -0.45(-9.72%)
Feb 24, 2016 4.630 4.630 4.630 0 +0.08(+1.76%)
Feb 23, 2016 4.600 4.600 4.550 4.550 500 +0.15(+3.41%)
Feb 08, 2016 4.400 4.400 4.400 0 -0.13(-2.87%)
Feb 04, 2016 4.530 4.530 4.530 0 +0.62(+15.86%)
Feb 03, 2016 3.840 3.910 3.840 3.910 672 +0.09(+2.36%)
Feb 02, 2016 3.820 3.820 3.820 3.820 1,129 +0.44(+13.19%)
Jan 28, 2016 3.375 3.375 3.375 0 +0.52(+18.42%)
Jan 25, 2016 2.850 2.850 2.850 0 +0.29(+11.33%)
Jan 13, 2016 2.560 2.560 2.560 0 +0.15(+6.22%)
Jan 12, 2016 2.450 2.450 2.400 2.410 400 +0.01(+0.42%)
Jan 11, 2016 2.450 2.450 2.400 2.400 400 -0.40(-14.29%)
Dec 31, 2015 2.800 2.800 2.800 0 -0.16(-5.41%)
Dec 28, 2015 2.960 2.960 2.960 0 +0.37(+14.29%)
Dec 14, 2015 2.590 2.590 2.590 0 -0.20(-7.17%)
Dec 10, 2015 2.790 2.790 2.790 0 +0.04(+1.45%)
Dec 09, 2015 2.910 2.910 2.750 2.750 400 -0.22(-7.41%)
Dec 08, 2015 2.970 2.970 2.970 2.970 100 -0.25(-7.76%)
Dec 07, 2015 3.220 3.220 3.220 3.220 944 +0.04(+1.26%)
Dec 03, 2015 3.180 3.180 3.180 0 +0.01(+0.32%)
Nov 30, 2015 3.170 3.170 3.170 0 -0.43(-11.94%)
Nov 20, 2015 3.600 3.600 3.600 3.600 440 +0.05(+1.41%)
Nov 19, 2015 3.620 3.620 3.550 3.550 300 +0.10(+2.90%)
Nov 18, 2015 3.450 3.450 3.450 3.450 100 +0.08(+2.37%)
Nov 17, 2015 3.440 3.440 3.370 3.370 1,444 -0.04(-1.17%)
Nov 13, 2015 3.410 3.410 3.410 0 -0.22(-6.06%)
Nov 12, 2015 3.630 3.630 3.630 3.630 100 -0.91(-20.04%)
Nov 04, 2015 4.540 4.540 4.540 0 +0.18(+4.13%)
Nov 03, 2015 4.360 4.360 4.360 4.360 100 +0.16(+3.81%)
Oct 30, 2015 4.200 4.200 4.200 0 +0.12(+2.94%)
Oct 28, 2015 4.080 4.080 4.080 0 -0.38(-8.52%)
Oct 23, 2015 4.460 4.460 4.460 0 +0.03(+0.68%)
Oct 21, 2015 4.430 4.430 4.430 0 -0.24(-5.14%)
Oct 20, 2015 4.670 4.670 4.670 4.670 200 +0.05(+1.02%)
Oct 19, 2015 4.623 4.623 4.623 4.623 200 -0.28(-5.66%)
Oct 15, 2015 4.900 4.900 4.900 97 +0.25(+5.38%)
Oct 14, 2015 4.680 4.680 4.650 4.650 300 -0.03(-0.64%)
Oct 12, 2015 4.680 4.680 4.680 0 +0.46(+10.90%)
Oct 06, 2015 4.220 4.220 4.220 0 +0.13(+3.18%)
Oct 05, 2015 4.090 4.090 4.090 4.090 1,000 +0.28(+7.35%)
Oct 01, 2015 3.810 3.810 3.810 0 +0.10(+2.70%)
Sep 28, 2015 3.710 3.710 3.710 0 -0.50(-11.88%)
Sep 25, 2015 4.210 4.210 4.210 4.210 100 +0.09(+2.18%)
Sep 24, 2015 4.120 4.120 4.120 4.120 100 -0.33(-7.42%)
Sep 22, 2015 4.450 4.450 4.450 0 -0.36(-7.48%)
Sep 18, 2015 4.810 4.810 4.810 0 -0.38(-7.32%)
Sep 17, 2015 5.190 5.190 5.190 5.190 200 +0.06(+1.17%)
Sep 15, 2015 5.130 5.130 5.130 84 +0.32(+6.65%)
Sep 14, 2015 4.820 4.820 4.810 4.810 2,000 -0.27(-5.31%)
Sep 11, 2015 4.930 5.080 4.930 5.080 577 +0.34(+7.17%)
Sep 10, 2015 4.740 4.740 4.740 4.740 100 -0.08(-1.66%)
Sep 09, 2015 4.820 4.820 4.820 4.820 500 +0.27(+5.93%)
Sep 04, 2015 4.550 4.550 4.550 0 -0.42(-8.50%)
Sep 03, 2015 4.973 4.973 4.973 4.973 223 +0.20(+4.25%)
Aug 26, 2015 4.770 4.770 4.770 0 +0.13(+2.80%)
Aug 25, 2015 4.780 4.780 4.640 4.640 3,827 -0.05(-1.07%)
Aug 24, 2015 4.690 4.690 4.690 4.690 100 -0.36(-7.13%)
Aug 21, 2015 5.050 5.050 5.050 5.050 100 -0.12(-2.32%)
Aug 20, 2015 5.320 5.320 5.170 5.170 6,231 -0.05(-0.96%)
Aug 14, 2015 5.220 5.220 5.220 0 +0.02(+0.38%)
Aug 13, 2015 5.200 5.200 5.200 5.200 200 -0.10(-1.89%)
Aug 12, 2015 5.300 5.300 5.300 5.300 100 -0.22(-3.99%)
Aug 10, 2015 5.520 5.520 5.520 0 -0.01(-0.18%)
Aug 07, 2015 5.540 5.540 5.530 5.530 600 +0.13(+2.41%)
Aug 06, 2015 5.380 5.400 5.380 5.400 3,530 +0.05(+0.90%)
Aug 04, 2015 5.352 5.352 5.352 0 -0.17(-3.04%)
Aug 03, 2015 5.520 5.520 5.520 5.520 862 -0.16(-2.82%)
Jul 30, 2015 5.680 5.680 5.680 0 +0.27(+4.99%)
Jul 27, 2015 5.410 5.410 5.410 0 -0.51(-8.61%)
Jul 22, 2015 5.920 5.920 5.920 0 -0.20(-3.27%)
Jul 21, 2015 6.120 6.120 6.120 6.120 100 -0.17(-2.70%)
Jul 16, 2015 6.290 6.290 6.290 0 -0.30(-4.55%)
Jul 15, 2015 6.590 6.590 6.590 6.590 200 +0.33(+5.27%)
Jul 07, 2015 6.260 6.260 6.260 0 -0.02(-0.35%)
Jul 06, 2015 6.430 6.430 6.282 6.282 437 -0.99(-13.59%)
Jun 23, 2015 7.270 7.270 7.270 0 +0.14(+1.96%)
Jun 17, 2015 7.130 7.130 7.130 0 -0.04(-0.56%)
Jun 16, 2015 7.170 7.170 7.160 7.170 19,213 +0.03(+0.36%)
Jun 15, 2015 7.070 7.155 7.070 7.145 156,323 -0.06(-0.77%)
Jun 12, 2015 7.180 7.220 7.160 7.200 27,778 +0.11(+1.57%)
Jun 11, 2015 7.090 7.138 6.982 7.089 6,307 -0.15(-2.14%)
Jun 10, 2015 7.129 7.244 7.129 7.244 6,800 +0.38(+5.60%)
Jun 09, 2015 6.820 6.860 6.808 6.860 5,602 +0.28(+4.26%)
Jun 08, 2015 6.540 6.580 6.540 6.580 7,448 +0.08(+1.20%)
Jun 05, 2015 6.480 6.502 6.480 6.502 9,015 -0.20(-2.96%)
Jun 04, 2015 6.680 6.700 6.570 6.700 1,810 +0.05(+0.75%)
Jun 03, 2015 6.654 6.654 6.590 6.650 5,796 +0.03(+0.49%)
Jun 02, 2015 6.618 6.618 6.618 6.618 3,055 +0.07(+1.10%)
Jun 01, 2015 6.600 6.620 6.546 6.546 487 -0.37(-5.40%)
May 29, 2015 6.795 6.920 6.795 6.920 3,821 +0.05(+0.74%)
May 27, 2015 6.869 6.869 6.869 65 -0.14(-2.01%)
May 26, 2015 7.040 7.069 7.011 7.011 3,751 -0.42(-5.65%)
May 21, 2015 7.430 7.430 7.430 0 +0.10(+1.36%)
May 20, 2015 7.310 7.350 7.310 7.330 18,326 -0.09(-1.21%)
May 19, 2015 7.260 7.550 7.260 7.420 2,129 -0.29(-3.72%)
May 18, 2015 7.707 7.707 7.707 7.707 4,005 -0.01(-0.17%)
May 15, 2015 7.704 7.820 7.690 7.720 5,802 +0.05(+0.65%)
May 14, 2015 7.680 7.710 7.650 7.670 4,736 -0.21(-2.66%)
May 13, 2015 7.880 7.880 7.880 7.880 301 -0.09(-1.13%)
May 12, 2015 7.984 7.984 7.970 7.970 3,136 -0.01(-0.13%)
May 11, 2015 8.060 8.080 7.981 7.981 2,864 -0.21(-2.56%)
May 08, 2015 8.190 8.190 8.190 8.190 363 +0.17(+2.15%)
May 07, 2015 8.108 8.130 8.018 8.018 1,998 -0.54(-6.33%)
May 06, 2015 8.700 8.700 8.560 8.560 646 -0.13(-1.50%)
May 05, 2015 8.712 8.712 8.690 8.690 5,549 +0.49(+6.03%)
May 04, 2015 8.210 8.300 8.196 8.196 900 +0.20(+2.45%)
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.