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 (%)
Aug 29, 2008 15.10 15.10 14.55 15.10 1,681 +1.10(+7.86%)
Aug 28, 2008 13.80 14.50 13.95 14.00 5,528 +0.20(+1.45%)
Aug 27, 2008 13.80 13.80 13.80 13.80 549 +0.70(+5.34%)
Aug 26, 2008 13.10 13.65 13.10 13.10 1,459 -0.15(-1.13%)
Aug 25, 2008 13.25 13.75 13.25 13.25 580 +0.00(+0.00%)
Aug 22, 2008 13.25 13.75 13.25 13.25 2,206 +0.50(+3.92%)
Aug 21, 2008 12.75 13.15 12.70 12.75 431 +0.25(+2.00%)
Aug 20, 2008 12.50 13.00 12.50 12.50 721 +0.45(+3.73%)
Aug 19, 2008 12.60 12.50 12.00 12.05 2,680 -0.55(-4.37%)
Aug 18, 2008 12.60 13.25 12.60 12.60 2,189 -0.30(-2.33%)
Aug 15, 2008 12.90 12.90 12.45 12.90 2,967 -0.10(-0.77%)
Aug 14, 2008 13.00 13.40 12.95 13.00 3,520 +0.80(+6.56%)
Aug 13, 2008 12.20 12.80 12.20 12.20 3,029 -1.00(-7.58%)
Aug 12, 2008 13.25 13.20 12.75 13.20 7,481 -0.05(-0.38%)
Aug 11, 2008 13.25 13.65 13.25 13.25 4,034 -0.15(-1.12%)
Aug 08, 2008 13.40 14.00 13.15 13.40 4,528 +0.30(+2.29%)
Aug 07, 2008 13.10 13.60 13.10 13.10 1,426 -0.35(-2.60%)
Aug 06, 2008 13.45 13.75 13.45 13.45 3,645 +0.60(+4.67%)
Aug 05, 2008 12.85 13.35 12.85 12.85 3,726 -0.45(-3.38%)
Aug 04, 2008 13.30 13.70 13.30 13.30 4,202 -0.60(-4.32%)
Aug 01, 2008 13.90 14.30 13.90 13.90 838 -0.60(-4.14%)
Jul 31, 2008 14.45 15.00 14.50 14.50 97,201 +0.05(+0.35%)
Jul 30, 2008 14.10 14.90 14.45 14.45 28,999 +0.35(+2.48%)
Jul 29, 2008 14.10 14.40 14.10 14.10 916 +0.05(+0.36%)
Jul 28, 2008 14.05 14.05 13.60 14.05 1,767 +0.30(+2.18%)
Jul 25, 2008 13.75 14.35 13.60 13.75 1,655 -0.35(-2.48%)
Jul 24, 2008 14.10 14.65 14.10 14.10 2,801 -0.60(-4.08%)
Jul 23, 2008 14.70 15.10 14.70 14.70 1,489 -0.35(-2.33%)
Jul 22, 2008 15.05 15.05 14.65 15.05 749 +1.25(+9.06%)
Jul 21, 2008 13.60 14.25 13.80 13.80 1,441 +0.20(+1.47%)
Jul 18, 2008 13.60 14.70 13.25 13.60 11,462 -1.20(-8.11%)
Jul 17, 2008 15.40 15.35 14.70 14.80 1,535 -0.60(-3.90%)
Jul 16, 2008 15.40 15.40 14.75 15.40 15,893 -0.10(-0.65%)
Jul 15, 2008 15.50 15.95 15.45 15.50 2,883 -0.65(-4.02%)
Jul 14, 2008 16.15 16.95 16.15 16.15 11,151 +0.05(+0.31%)
Jul 11, 2008 16.10 16.15 15.60 16.10 4,872 +0.55(+3.54%)
Jul 10, 2008 15.55 15.95 15.55 15.55 1,978 -1.10(-6.61%)
Jul 09, 2008 16.65 16.65 16.25 16.65 62,715 -0.44(-2.57%)
Jul 08, 2008 17.09 17.09 16.90 17.09 66,626 +0.09(+0.56%)
Jul 07, 2008 17.00 17.00 16.80 17.00 47,770 +1.10(+6.89%)
Jul 04, 2008 15.90 15.90 15.90 15.90 450 +0.00(+0.00%)
Jul 03, 2008 15.90 15.90 15.90 15.90 450 -1.00(-5.92%)
Jul 02, 2008 16.90 17.75 16.90 16.90 7,130 -0.70(-3.98%)
Jul 01, 2008 17.60 18.05 17.60 17.60 1,895 -1.05(-5.63%)
Jun 30, 2008 18.65 18.65 18.65 18.65 773 +0.95(+5.37%)
Jun 27, 2008 17.70 18.10 17.70 17.70 580 -0.40(-2.21%)
Jun 26, 2008 18.10 18.20 18.10 18.10 1,392 -0.15(-0.82%)
Jun 25, 2008 18.25 18.25 18.00 18.25 1,984 +0.35(+1.96%)
Jun 24, 2008 17.90 18.25 17.85 17.90 1,522 +0.25(+1.42%)
Jun 23, 2008 17.95 18.05 17.65 17.65 709 -0.30(-1.67%)
Jun 20, 2008 17.95 18.20 17.90 17.95 2,069 -0.35(-1.91%)
Jun 19, 2008 18.30 18.30 18.30 18.30 1,439 +0.70(+3.98%)
Jun 18, 2008 17.60 17.60 17.30 17.60 1,219 -0.30(-1.68%)
Jun 17, 2008 17.90 17.90 17.45 17.90 704 +1.65(+10.15%)
Jun 16, 2008 16.25 16.70 16.25 16.25 1,053 +0.05(+0.31%)
Jun 13, 2008 16.20 16.60 16.15 16.20 1,149 -0.35(-2.11%)
Jun 12, 2008 16.55 16.55 16.45 16.55 1,231 -0.10(-0.60%)
Jun 11, 2008 16.65 17.04 16.65 16.65 88,085 +0.05(+0.30%)
Jun 10, 2008 16.60 17.00 16.60 16.60 395 -1.55(-8.54%)
Jun 09, 2008 18.15 18.15 18.15 18.15 472 +0.05(+0.28%)
Jun 06, 2008 18.10 18.70 18.10 18.10 2,643 -0.75(-3.98%)
Jun 05, 2008 18.85 18.85 18.35 18.85 3,017 -0.55(-2.84%)
Jun 04, 2008 19.40 19.40 19.40 19.40 112 -1.20(-5.83%)
Jun 03, 2008 20.60 20.60 20.15 20.60 300 -0.15(-0.72%)
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.