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 30, 2014 13.34 13.34 13.20 13.20 868 -0.11(-0.80%)
May 29, 2014 13.28 13.42 13.28 13.31 5,229 +0.21(+1.60%)
May 28, 2014 13.11 13.11 13.10 13.10 420 -0.39(-2.89%)
May 27, 2014 13.49 13.50 13.49 13.49 911 -0.29(-2.10%)
May 23, 2014 13.78 13.78 13.78 0 -0.00(-0.01%)
May 22, 2014 13.84 13.90 13.76 13.78 4,755 +0.18(+1.34%)
May 21, 2014 13.47 13.60 13.47 13.60 2,889 +0.17(+1.30%)
May 20, 2014 13.45 13.55 13.43 13.43 4,164 -0.52(-3.76%)
May 19, 2014 13.75 13.95 13.75 13.95 2,977 +0.03(+0.22%)
May 16, 2014 13.91 13.92 13.90 13.92 811 +0.33(+2.43%)
May 15, 2014 13.79 13.79 13.59 13.59 3,685 -0.27(-1.95%)
May 14, 2014 13.75 14.05 13.75 13.86 11,128 +0.04(+0.29%)
May 13, 2014 13.82 13.82 13.82 13.82 183 +0.15(+1.10%)
May 12, 2014 13.76 13.76 13.67 13.67 3,146 +0.12(+0.89%)
May 09, 2014 13.55 13.55 13.55 13.55 1,085 -0.33(-2.38%)
May 08, 2014 13.85 13.88 13.85 13.88 967 -0.07(-0.50%)
May 07, 2014 13.73 13.95 13.72 13.95 1,626 +0.02(+0.13%)
May 06, 2014 13.75 13.93 13.75 13.93 2,097 +0.00(+0.01%)
May 05, 2014 13.80 13.93 13.80 13.93 617 -0.10(-0.71%)
May 02, 2014 14.00 14.07 13.96 14.03 1,088 +0.40(+2.93%)
May 01, 2014 13.57 13.71 13.57 13.63 1,148 +0.08(+0.59%)
Apr 30, 2014 13.55 13.55 13.55 13.55 509 +0.05(+0.40%)
Apr 29, 2014 13.52 13.52 13.50 13.50 641 +0.02(+0.12%)
Apr 28, 2014 13.45 13.48 13.45 13.48 757 +0.13(+0.97%)
Apr 25, 2014 13.43 13.43 13.30 13.35 4,078 -0.02(-0.15%)
Apr 24, 2014 13.37 13.37 13.37 13.37 230 +0.13(+0.98%)
Apr 23, 2014 13.24 13.24 13.24 13.24 107 -0.15(-1.12%)
Apr 22, 2014 13.45 13.45 13.39 13.39 815 -0.25(-1.82%)
Apr 21, 2014 13.64 13.66 13.64 13.64 882 -0.00(-0.01%)
Apr 17, 2014 13.64 13.64 13.64 0 +0.16(+1.19%)
Apr 16, 2014 13.35 13.48 13.35 13.48 1,624 +0.36(+2.74%)
Apr 15, 2014 13.40 13.40 13.12 13.12 2,943 -0.36(-2.67%)
Apr 14, 2014 13.47 13.49 13.43 13.48 2,535 +0.01(+0.07%)
Apr 11, 2014 13.50 13.60 13.47 13.47 0 -0.21(-1.54%)
Apr 10, 2014 13.68 13.68 13.60 13.68 6,037 -0.54(-3.80%)
Apr 09, 2014 13.99 14.22 13.99 14.22 815 -0.21(-1.43%)
Apr 08, 2014 14.15 14.43 14.15 14.43 9,388 +0.44(+3.12%)
Apr 07, 2014 13.81 13.99 13.81 13.99 809 -0.36(-2.51%)
Apr 04, 2014 14.16 14.42 14.16 14.35 0 +0.46(+3.31%)
Apr 03, 2014 13.68 13.89 13.68 13.89 1,020 +0.36(+2.65%)
Apr 02, 2014 13.42 13.53 13.42 13.53 1,929 +0.13(+0.94%)
Apr 01, 2014 13.50 13.50 13.41 13.41 1,584 -0.00(-0.03%)
Mar 31, 2014 13.15 13.44 13.14 13.41 4,355 +0.07(+0.52%)
Mar 28, 2014 13.21 13.34 13.19 13.34 0 +0.07(+0.56%)
Mar 26, 2014 13.27 13.27 13.27 0 -0.04(-0.33%)
Mar 25, 2014 13.20 13.32 13.20 13.31 1,059 +0.25(+1.91%)
Mar 24, 2014 13.02 13.06 13.02 13.06 3,984 +0.29(+2.27%)
Mar 21, 2014 12.74 12.84 12.74 12.77 2,667 +0.12(+0.95%)
Mar 20, 2014 12.60 12.65 12.60 12.65 344 +0.04(+0.32%)
Mar 19, 2014 12.98 12.98 12.55 12.61 2,396 -0.58(-4.40%)
Mar 18, 2014 13.16 13.20 13.02 13.19 2,462 -0.19(-1.42%)
Mar 17, 2014 13.32 13.42 13.20 13.38 1,225 +0.49(+3.80%)
Mar 14, 2014 12.80 12.93 12.72 12.89 0 +0.02(+0.16%)
Mar 13, 2014 13.10 13.10 12.83 12.87 6,973 -0.37(-2.79%)
Mar 12, 2014 13.16 13.24 13.16 13.24 9,353 +0.14(+1.07%)
Mar 11, 2014 13.00 13.10 12.89 13.10 1,362 -0.49(-3.61%)
Mar 10, 2014 13.41 13.59 13.41 13.59 1,456 -0.19(-1.38%)
Mar 07, 2014 14.01 14.01 13.78 13.78 0 -0.43(-3.03%)
Mar 06, 2014 14.21 14.21 14.21 14.21 204 +0.52(+3.80%)
Mar 05, 2014 13.53 13.72 13.52 13.69 2,585 -0.10(-0.73%)
Mar 04, 2014 13.74 13.80 13.74 13.79 4,101 +0.54(+4.08%)
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.