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%)
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.