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 31, 2012 17.56 17.87 17.56 17.87 2,833 -0.10(-0.56%)
Aug 30, 2012 17.98 18.00 17.81 17.97 3,569 -0.68(-3.65%)
Aug 29, 2012 18.87 18.87 18.65 18.65 1,103 -1.57(-7.76%)
Aug 27, 2012 20.31 20.41 20.22 20.22 6,781 +0.04(+0.20%)
Aug 24, 2012 20.27 20.57 20.18 20.18 4,722 -0.99(-4.68%)
Aug 23, 2012 21.13 21.26 21.08 21.17 5,328 -0.65(-2.98%)
Aug 22, 2012 21.48 21.82 21.42 21.82 1,124 +0.08(+0.37%)
Aug 21, 2012 21.87 21.87 21.74 21.74 736 +0.32(+1.49%)
Aug 20, 2012 21.35 21.50 21.14 21.42 1,943 -0.13(-0.60%)
Aug 17, 2012 21.38 21.55 21.25 21.55 376 -0.15(-0.69%)
Aug 16, 2012 21.53 21.70 21.32 21.70 1,817 -0.21(-0.96%)
Aug 15, 2012 21.58 21.91 21.58 21.91 768 -0.24(-1.08%)
Aug 14, 2012 22.30 22.30 22.15 22.15 1,554 -0.50(-2.21%)
Aug 13, 2012 22.65 22.65 22.65 22.65 126 +0.09(+0.40%)
Aug 11, 2012 22.20 22.56 22.20 22.56 9,926 +0.00(+0.00%)
Aug 10, 2012 22.20 22.56 22.20 22.56 9,926 +0.69(+3.16%)
Aug 09, 2012 21.92 21.92 21.87 21.87 236 +0.00(+0.00%)
Aug 08, 2012 21.84 21.87 21.84 21.87 734 +0.29(+1.34%)
Aug 07, 2012 21.30 21.58 21.30 21.58 2,175 +0.86(+4.15%)
Aug 06, 2012 20.75 20.75 20.72 20.72 433 +0.37(+1.82%)
Aug 03, 2012 20.61 20.61 20.35 20.35 1,134 +0.76(+3.88%)
Aug 02, 2012 19.80 19.80 19.59 19.59 491 -0.37(-1.85%)
Aug 01, 2012 20.07 20.07 19.81 19.96 602 -0.52(-2.54%)
Jul 31, 2012 20.62 20.62 20.41 20.48 1,062 -0.52(-2.48%)
Jul 30, 2012 20.75 21.00 20.75 21.00 212 +0.26(+1.25%)
Jul 27, 2012 20.37 20.74 20.37 20.74 1,213 +0.43(+2.10%)
Jul 26, 2012 20.09 20.35 20.09 20.31 4,847 +1.04(+5.41%)
Jul 25, 2012 19.57 19.57 19.15 19.27 58,423 -0.03(-0.14%)
Jul 24, 2012 18.99 19.30 18.99 19.30 33,416 -0.00(-0.01%)
Jul 23, 2012 19.60 19.60 19.30 19.30 28,263 -1.53(-7.35%)
Jul 20, 2012 20.82 20.93 20.75 20.83 38,791 -0.77(-3.56%)
Jul 19, 2012 21.38 21.60 21.38 21.60 2,419 +0.30(+1.41%)
Jul 18, 2012 21.03 21.31 21.03 21.30 1,070 +0.46(+2.21%)
Jul 17, 2012 21.00 21.00 20.84 20.84 651 -0.38(-1.79%)
Jul 16, 2012 21.22 21.22 21.22 21.22 615 +0.24(+1.14%)
Jul 14, 2012 21.30 21.30 20.98 20.98 340 +0.00(+0.00%)
Jul 13, 2012 21.30 21.30 20.98 20.98 340 +0.43(+2.09%)
Jul 12, 2012 20.59 20.59 20.11 20.55 2,046 -0.41(-1.96%)
Jul 11, 2012 21.18 21.18 20.96 20.96 673 -0.97(-4.42%)
Jul 10, 2012 22.15 22.17 21.76 21.93 1,319 -0.50(-2.23%)
Jul 09, 2012 22.57 22.57 22.39 22.43 1,264 -1.91(-7.85%)
Jul 06, 2012 24.19 24.34 24.05 24.34 1,339 -0.94(-3.72%)
Jul 05, 2012 25.21 25.28 25.21 25.28 1,505 +0.99(+4.08%)
Jul 03, 2012 24.29 24.29 24.23 24.29 1,724 +0.51(+2.14%)
Jul 02, 2012 23.71 23.78 23.54 23.78 429 +0.29(+1.24%)
Jun 29, 2012 23.44 23.49 23.25 23.49 2,593 +1.04(+4.63%)
Jun 28, 2012 22.43 22.58 22.35 22.45 5,090 -0.60(-2.60%)
Jun 27, 2012 23.15 23.32 23.05 23.05 1,205 +0.01(+0.04%)
Jun 26, 2012 23.15 23.26 23.04 23.04 922 +0.17(+0.74%)
Jun 25, 2012 22.81 22.87 22.70 22.87 1,498 -0.17(-0.75%)
Jun 22, 2012 23.04 23.04 23.04 23.04 152 -0.75(-3.14%)
Jun 21, 2012 24.46 24.46 23.79 23.79 2,037 -1.50(-5.93%)
Jun 20, 2012 25.61 25.63 25.29 25.29 4,843 -0.10(-0.39%)
Jun 19, 2012 25.37 25.40 25.37 25.39 772 +0.17(+0.68%)
Jun 18, 2012 25.22 25.22 25.22 25.22 200 +0.82(+3.35%)
Jun 15, 2012 24.34 24.40 24.19 24.40 1,584 +0.33(+1.37%)
Jun 14, 2012 24.00 24.07 24.00 24.07 460 -0.71(-2.86%)
Jun 13, 2012 24.34 24.78 24.34 24.78 563 +0.45(+1.85%)
Jun 12, 2012 24.27 24.33 24.27 24.33 800 +0.77(+3.27%)
Jun 11, 2012 23.87 23.88 23.41 23.56 3,724 -0.36(-1.51%)
Jun 08, 2012 23.51 23.92 23.51 23.92 1,267 +0.42(+1.79%)
Jun 07, 2012 23.57 23.63 23.50 23.50 18,895 -0.09(-0.38%)
Jun 06, 2012 23.50 23.74 23.50 23.59 4,975 +0.81(+3.56%)
Jun 05, 2012 22.71 23.03 22.71 22.78 1,119 +0.68(+3.08%)
Jun 04, 2012 22.27 22.27 22.10 22.10 2,221 -0.04(-0.17%)
Jun 02, 2012 22.19 22.19 22.01 22.14 4,660 +0.00(+0.00%)
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.