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 (%)
Jul 31, 2009 10.45 10.45 10.45 0 +0.78(+8.07%)
Jul 29, 2009 9.670 9.670 9.670 0 -0.33(-3.30%)
Jul 28, 2009 9.930 10.00 9.930 10.00 8,600 -0.10(-0.99%)
Jul 27, 2009 10.10 10.10 10.10 10.10 400 -0.31(-2.98%)
Jul 24, 2009 10.41 10.41 10.41 10.41 400 +0.31(+3.07%)
Jul 23, 2009 10.10 10.10 10.10 10.10 114 -0.02(-0.20%)
Jul 22, 2009 10.12 10.12 10.12 10.12 200 +0.05(+0.50%)
Jul 21, 2009 9.960 10.07 9.960 10.07 1,900 -0.08(-0.79%)
Jul 20, 2009 9.950 10.15 9.950 10.15 1,000 +0.45(+4.64%)
Jul 17, 2009 9.700 9.700 9.700 9.700 347 -0.15(-1.52%)
Jul 15, 2009 9.850 9.850 9.850 0 +0.79(+8.72%)
Jul 14, 2009 9.070 9.070 9.060 9.060 2,500 +0.22(+2.49%)
Jul 13, 2009 8.840 8.840 8.840 8.840 100 +0.09(+1.03%)
Jul 09, 2009 8.750 8.750 8.750 8.750 0 -0.09(-1.02%)
Jul 08, 2009 8.820 8.870 8.800 8.840 1,200 -0.19(-2.10%)
Jul 07, 2009 9.060 9.060 9.030 9.030 1,500 -1.07(-10.59%)
Jul 01, 2009 10.10 10.10 10.10 10.10 0 +0.27(+2.75%)
Jun 30, 2009 9.830 9.830 9.830 9.830 700 -0.02(-0.20%)
Jun 25, 2009 9.850 9.850 9.850 9.850 0 +0.15(+1.55%)
Jun 24, 2009 9.700 9.700 9.700 9.700 1,000 +0.27(+2.86%)
Jun 22, 2009 9.430 9.430 9.430 0 -0.22(-2.28%)
Jun 18, 2009 9.650 9.650 9.650 9.650 500 +0.06(+0.63%)
Jun 17, 2009 9.590 9.590 9.590 9.590 500 -0.26(-2.64%)
Jun 16, 2009 9.790 9.850 9.790 9.850 4,638 +0.04(+0.41%)
Jun 15, 2009 9.800 9.810 9.800 9.810 3,400 -0.21(-2.10%)
Jun 12, 2009 10.02 10.02 10.02 10.02 400 -0.18(-1.76%)
Jun 11, 2009 10.12 10.20 10.12 10.20 28,700 +0.26(+2.62%)
Jun 10, 2009 9.940 9.940 9.940 9.940 1,000 +0.41(+4.30%)
Jun 08, 2009 9.530 9.530 9.530 0 -0.72(-7.02%)
Jun 05, 2009 10.25 10.25 10.25 10.25 400 +0.31(+3.12%)
Jun 03, 2009 9.940 9.940 9.940 0 -0.40(-3.87%)
Jun 02, 2009 10.28 10.34 10.28 10.34 630 -0.46(-4.26%)
Jun 01, 2009 10.58 10.80 10.58 10.80 900 +0.76(+7.57%)
May 29, 2009 10.30 10.30 10.04 10.04 25,190 +0.11(+1.11%)
May 28, 2009 9.870 9.930 9.870 9.930 3,000 +0.03(+0.30%)
May 27, 2009 9.900 10.05 9.900 9.900 3,539 +0.24(+2.48%)
May 26, 2009 9.660 9.660 9.660 9.660 1,300 +0.23(+2.44%)
May 22, 2009 9.260 9.430 9.260 9.430 838 +0.20(+2.17%)
May 20, 2009 9.260 9.260 9.220 9.230 3,500 +0.19(+2.10%)
May 19, 2009 8.980 9.070 8.890 9.040 6,500 +0.35(+4.03%)
May 18, 2009 8.760 8.760 8.650 8.690 7,548 +0.32(+3.82%)
May 15, 2009 8.550 8.550 8.370 8.370 5,000 -0.18(-2.11%)
May 14, 2009 8.110 8.800 8.110 8.550 12,170 -0.36(-4.04%)
May 12, 2009 8.910 8.910 8.910 8.910 0 -0.09(-1.00%)
May 11, 2009 9.000 9.000 9.000 9.000 200 +0.10(+1.12%)
May 08, 2009 8.740 8.900 8.740 8.900 3,075 +0.61(+7.36%)
May 07, 2009 8.500 8.500 8.290 8.290 10,128 -0.09(-1.07%)
May 06, 2009 8.380 8.380 8.380 8.380 135 +0.38(+4.75%)
May 05, 2009 8.000 8.000 7.810 8.000 7,800 +0.06(+0.76%)
May 04, 2009 7.790 7.940 7.790 7.940 2,960 +0.50(+6.72%)
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.