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 29, 2011 26.31 27.07 26.31 26.90 23,853 -0.09(-0.33%)
Jul 28, 2011 27.05 27.05 26.80 26.99 6,346 -0.84(-3.02%)
Jul 27, 2011 27.92 27.92 27.66 27.83 71,399 -0.62(-2.18%)
Jul 26, 2011 28.10 28.50 28.09 28.45 32,977 +0.57(+2.04%)
Jul 25, 2011 27.63 27.88 27.41 27.88 109,322 -0.12(-0.43%)
Jul 22, 2011 28.00 28.00 28.00 28.00 61,104 -0.02(-0.07%)
Jul 21, 2011 27.72 28.02 27.72 28.02 21,815 +1.12(+4.16%)
Jul 20, 2011 27.13 27.13 26.90 26.90 1,030 +0.00(+0.00%)
Jul 19, 2011 27.03 27.03 26.90 26.90 600 +0.40(+1.51%)
Jul 15, 2011 26.50 26.50 26.50 0 +0.40(+1.53%)
Jul 14, 2011 26.35 26.35 26.10 26.10 820 +0.13(+0.50%)
Jul 13, 2011 25.78 25.97 25.78 25.97 400 +0.17(+0.66%)
Jul 12, 2011 25.84 25.84 25.80 25.80 514 -0.25(-0.96%)
Jul 11, 2011 26.00 26.05 26.00 26.05 15,100 -0.95(-3.52%)
Jul 08, 2011 27.00 27.00 26.70 27.00 1,264 -0.57(-2.07%)
Jul 07, 2011 27.75 27.75 27.57 27.57 2,368 +0.49(+1.81%)
Jul 06, 2011 26.80 27.08 26.80 27.08 2,570 +0.53(+2.00%)
Jul 05, 2011 26.45 26.55 26.45 26.55 554 +0.01(+0.04%)
Jul 01, 2011 26.03 26.54 26.03 26.54 2,510 -0.16(-0.60%)
Jun 30, 2011 26.50 26.70 26.40 26.70 3,926 +0.56(+2.14%)
Jun 29, 2011 26.10 26.14 26.10 26.14 461 +0.48(+1.87%)
Jun 28, 2011 25.65 25.66 25.65 25.66 4,024 +0.34(+1.34%)
Jun 27, 2011 25.11 25.32 25.11 25.32 1,283 +0.68(+2.76%)
Jun 24, 2011 24.61 24.64 24.61 24.64 1,500 +0.19(+0.78%)
Jun 23, 2011 24.19 24.45 24.19 24.45 2,675 -0.30(-1.21%)
Jun 22, 2011 24.77 24.80 24.75 24.75 5,633 -0.13(-0.52%)
Jun 21, 2011 24.89 24.89 24.88 24.88 1,065 +0.61(+2.51%)
Jun 20, 2011 24.22 24.27 24.22 24.27 1,258 -0.23(-0.94%)
Jun 17, 2011 24.49 24.50 24.49 24.50 1,303 +0.07(+0.29%)
Jun 16, 2011 24.38 24.43 24.38 24.43 1,688 -0.17(-0.69%)
Jun 15, 2011 24.60 24.64 24.60 24.60 2,280 -0.19(-0.77%)
Jun 14, 2011 24.53 24.79 24.53 24.79 21,375 +0.97(+4.07%)
Jun 13, 2011 23.82 23.82 23.82 23.82 445 +0.33(+1.40%)
Jun 10, 2011 23.35 23.49 23.16 23.49 4,392 -0.36(-1.51%)
Jun 09, 2011 23.71 23.85 23.64 23.85 3,460 +0.06(+0.25%)
Jun 08, 2011 23.79 23.79 23.51 23.79 4,139 -0.21(-0.88%)
Jun 07, 2011 23.81 24.03 23.81 24.00 5,531 +0.75(+3.23%)
Jun 06, 2011 23.25 23.25 23.25 23.25 1,000 +0.20(+0.87%)
Jun 03, 2011 23.05 23.05 23.05 23.05 1,289 +0.54(+2.40%)
May 24, 2011 22.25 22.51 22.25 22.51 908 +0.57(+2.60%)
May 23, 2011 22.34 22.34 21.94 21.94 5,910 -1.83(-7.70%)
May 20, 2011 23.77 23.77 23.77 23.77 200 -0.16(-0.67%)
May 19, 2011 23.93 23.93 23.93 23.93 1,509 -0.22(-0.91%)
May 18, 2011 24.10 24.15 23.50 24.15 2,150 +0.30(+1.26%)
May 17, 2011 23.71 23.85 23.59 23.85 5,230 +0.03(+0.13%)
May 13, 2011 23.82 23.82 23.82 0 -0.33(-1.37%)
May 12, 2011 24.02 24.15 23.95 24.15 2,054 -0.93(-3.71%)
May 11, 2011 24.87 25.09 24.87 25.08 1,215 -0.16(-0.63%)
May 10, 2011 25.33 25.33 25.24 25.24 2,772 +0.24(+0.96%)
May 09, 2011 24.81 25.00 24.75 25.00 4,749 -0.09(-0.36%)
May 06, 2011 24.60 25.09 24.60 25.09 1,313 +1.12(+4.67%)
May 05, 2011 23.94 24.34 23.94 23.97 3,562 -1.17(-4.65%)
May 04, 2011 25.60 25.70 25.14 25.14 18,318 -1.42(-5.35%)
May 03, 2011 26.51 26.56 26.51 26.56 3,116 -0.79(-2.89%)
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.