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%)
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.