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 (%)
May 31, 2012 22.20 22.45 22.17 22.45 2,950 +0.46(+2.09%)
May 30, 2012 22.23 22.23 21.92 21.99 3,719 -0.85(-3.72%)
May 29, 2012 22.67 22.84 22.64 22.84 4,344 +0.81(+3.68%)
May 25, 2012 22.27 22.27 22.03 22.03 2,789 +0.13(+0.58%)
May 24, 2012 22.29 22.29 21.90 21.90 2,158 +0.20(+0.93%)
May 23, 2012 21.45 21.70 21.27 21.70 3,075 -0.42(-1.90%)
May 22, 2012 22.46 22.50 22.12 22.12 4,106 -0.08(-0.36%)
May 21, 2012 22.32 22.32 22.04 22.20 23,879 +0.76(+3.54%)
May 18, 2012 21.88 21.88 21.41 21.44 6,327 -0.20(-0.92%)
May 17, 2012 22.00 22.00 21.61 21.64 1,619 -0.84(-3.74%)
May 16, 2012 22.59 22.85 22.48 22.48 3,906 +0.42(+1.90%)
May 15, 2012 22.46 22.46 22.05 22.06 4,266 -0.40(-1.78%)
May 14, 2012 22.57 22.61 22.45 22.46 1,156 -1.16(-4.91%)
May 11, 2012 23.56 23.80 23.41 23.62 1,962 -0.40(-1.67%)
May 10, 2012 24.06 24.06 23.72 24.02 2,572 +0.09(+0.38%)
May 09, 2012 23.50 23.95 23.50 23.93 4,536 -0.77(-3.12%)
May 08, 2012 25.15 25.25 24.70 24.70 1,993 -1.60(-6.08%)
May 07, 2012 26.30 26.30 26.30 26.30 630 +0.04(+0.15%)
May 04, 2012 26.26 26.39 26.16 26.26 1,937 -1.31(-4.75%)
May 03, 2012 27.55 27.57 27.25 27.57 15,000 +0.46(+1.70%)
May 02, 2012 27.07 27.11 26.86 27.11 1,243 -0.07(-0.26%)
May 01, 2012 27.10 27.23 27.10 27.18 1,407 +0.29(+1.08%)
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%)
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.