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, 2014 13.57 13.71 13.52 13.71 1,133 -0.04(-0.29%)
Jul 30, 2014 13.78 13.79 13.70 13.75 2,001 +0.00(+0.00%)
Jul 29, 2014 13.72 13.91 13.72 13.75 1,776 +0.13(+0.97%)
Jul 28, 2014 13.62 13.66 13.62 13.62 4,288 +0.24(+1.76%)
Jul 25, 2014 13.38 13.38 13.38 13.38 227 +0.02(+0.16%)
Jul 24, 2014 13.36 13.36 13.36 13.36 355 +0.10(+0.79%)
Jul 23, 2014 13.14 13.26 13.14 13.26 1,049 +0.06(+0.42%)
Jul 22, 2014 13.16 13.20 13.16 13.20 1,315 +0.17(+1.30%)
Jul 21, 2014 12.93 13.03 12.88 13.03 685 +0.17(+1.29%)
Jul 18, 2014 12.85 12.86 12.85 12.86 440 +0.21(+1.69%)
Jul 17, 2014 12.80 12.80 12.65 12.65 1,331 -0.19(-1.48%)
Jul 16, 2014 12.84 12.84 12.84 12.84 599 +0.09(+0.69%)
Jul 15, 2014 12.75 12.75 12.75 12.75 206 -0.15(-1.13%)
Jul 14, 2014 12.80 12.90 12.80 12.90 417 +0.20(+1.54%)
Jul 11, 2014 12.70 12.70 12.70 12.70 212 -0.08(-0.61%)
Jul 10, 2014 12.78 12.78 12.78 12.78 2,490 -0.18(-1.37%)
Jul 09, 2014 12.96 12.96 12.96 12.96 612 +0.02(+0.18%)
Jul 08, 2014 12.90 12.98 12.90 12.93 385 +0.06(+0.50%)
Jul 07, 2014 12.87 12.87 12.87 12.87 225 +0.03(+0.23%)
Jul 03, 2014 12.84 12.84 12.84 0 +0.11(+0.86%)
Jul 02, 2014 12.84 12.84 12.73 12.73 864 -0.32(-2.49%)
Jul 01, 2014 13.09 13.09 12.96 13.05 1,681 -0.03(-0.19%)
Jun 30, 2014 13.12 13.12 13.00 13.08 3,874 -0.04(-0.29%)
Jun 27, 2014 12.91 13.12 12.91 13.12 1,687 +0.05(+0.36%)
Jun 26, 2014 13.08 13.14 13.06 13.07 7,770 -0.01(-0.08%)
Jun 25, 2014 12.91 13.08 12.91 13.08 2,236 +0.14(+1.11%)
Jun 24, 2014 13.11 13.11 12.90 12.94 2,701 -0.35(-2.66%)
Jun 23, 2014 13.31 13.50 13.29 13.29 5,955 -0.08(-0.60%)
Jun 20, 2014 13.21 13.37 13.20 13.37 5,256 +0.10(+0.75%)
Jun 19, 2014 13.26 13.28 13.26 13.27 662 -0.07(-0.52%)
Jun 18, 2014 13.05 13.34 13.05 13.34 1,414 +0.34(+2.62%)
Jun 17, 2014 13.00 13.00 13.00 13.00 13,154 -0.02(-0.17%)
Jun 16, 2014 12.93 13.21 12.93 13.02 2,066 -0.18(-1.35%)
Jun 13, 2014 12.89 13.20 12.89 13.20 653 +0.13(+0.99%)
Jun 12, 2014 13.25 13.25 13.07 13.07 732 -0.24(-1.80%)
Jun 11, 2014 13.31 13.31 13.13 13.31 3,189 -0.11(-0.82%)
Jun 10, 2014 13.42 13.42 13.42 13.42 222 +0.27(+2.05%)
Jun 06, 2014 13.15 13.38 13.15 13.15 580 +0.13(+1.00%)
Jun 05, 2014 13.02 13.02 13.02 13.02 164 +0.19(+1.48%)
Jun 04, 2014 12.92 12.92 12.83 12.83 739 -0.15(-1.16%)
Jun 03, 2014 12.86 12.98 12.86 12.98 1,076 -0.05(-0.38%)
Jun 02, 2014 13.09 13.09 13.03 13.03 2,059 -0.17(-1.32%)
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%)
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.