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 30, 2013 15.66 15.88 15.66 15.86 2,309 +0.03(+0.19%)
Aug 29, 2013 16.00 16.00 15.83 15.83 3,431 +0.07(+0.44%)
Aug 28, 2013 15.77 15.77 15.63 15.76 7,244 -0.13(-0.82%)
Aug 27, 2013 15.99 15.99 15.82 15.89 75,449 -0.10(-0.63%)
Aug 26, 2013 16.08 16.08 15.89 15.99 2,144 +0.04(+0.25%)
Aug 23, 2013 15.76 15.95 15.76 15.95 228 +0.43(+2.77%)
Aug 22, 2013 15.52 15.52 15.52 15.52 132 -0.09(-0.58%)
Aug 21, 2013 15.78 15.91 15.61 15.61 904 -0.43(-2.68%)
Aug 20, 2013 15.93 16.05 15.89 16.04 2,795 +0.23(+1.45%)
Aug 19, 2013 15.88 15.89 15.75 15.81 1,918 -0.60(-3.66%)
Aug 16, 2013 16.46 16.56 16.31 16.41 2,748 +0.19(+1.17%)
Aug 15, 2013 16.22 16.22 16.22 16.22 339 -0.16(-0.98%)
Aug 14, 2013 16.50 16.58 16.38 16.38 443 +0.39(+2.44%)
Aug 13, 2013 15.81 15.99 15.81 15.99 846 -0.15(-0.93%)
Aug 12, 2013 15.87 16.16 15.87 16.14 41,266 +0.56(+3.59%)
Aug 09, 2013 15.76 15.76 15.58 15.58 2,963 -0.11(-0.70%)
Aug 08, 2013 15.69 15.69 15.69 15.69 175 +0.31(+2.02%)
Aug 07, 2013 15.36 15.44 15.36 15.38 28,118 -0.10(-0.65%)
Aug 06, 2013 15.45 15.48 15.38 15.48 10,423 +0.08(+0.52%)
Aug 05, 2013 15.44 15.58 15.40 15.40 26,510 -0.49(-3.08%)
Aug 02, 2013 15.78 15.94 15.78 15.89 2,929 +0.47(+3.05%)
Aug 01, 2013 15.37 15.60 15.37 15.42 3,024 -0.20(-1.28%)
Jul 30, 2013 15.62 15.62 15.62 0 -0.15(-0.95%)
Jul 29, 2013 15.63 15.77 15.58 15.77 2,560 +0.32(+2.07%)
Jul 26, 2013 15.52 15.52 15.45 15.45 2,369 -0.48(-3.01%)
Jul 25, 2013 15.93 15.93 15.93 15.93 300 -0.10(-0.62%)
Jul 24, 2013 16.15 16.15 16.02 16.03 2,344 -0.25(-1.54%)
Jul 23, 2013 16.09 16.28 16.09 16.28 1,734 +0.52(+3.30%)
Jul 22, 2013 15.68 15.76 15.68 15.76 2,399 +0.89(+5.99%)
Jul 19, 2013 14.76 14.88 14.72 14.87 1,311 -0.16(-1.06%)
Jul 18, 2013 15.04 15.13 15.03 15.03 4,638 -0.45(-2.91%)
Jul 17, 2013 15.27 15.48 15.27 15.48 1,671 +0.08(+0.52%)
Jul 16, 2013 15.40 15.40 15.21 15.40 3,020 -0.01(-0.06%)
Jul 15, 2013 15.09 15.41 15.06 15.41 6,763 +0.39(+2.60%)
Jul 12, 2013 14.90 15.08 14.83 15.02 5,079 +0.27(+1.83%)
Jul 11, 2013 14.89 14.98 14.75 14.75 1,817 +0.31(+2.15%)
Jul 10, 2013 14.45 14.45 14.24 14.44 6,209 -0.11(-0.76%)
Jul 09, 2013 14.40 14.55 14.37 14.55 2,164 +0.63(+4.53%)
Jul 08, 2013 14.00 14.06 13.92 13.92 27,222 +0.01(+0.07%)
Jul 05, 2013 13.98 14.09 13.91 13.91 35,204 -0.53(-3.67%)
Jul 03, 2013 14.58 14.58 14.44 14.44 5,450 -0.25(-1.70%)
Jul 02, 2013 15.02 15.02 14.57 14.69 7,551 -0.13(-0.88%)
Jul 01, 2013 14.84 14.90 14.82 14.82 1,356 +0.03(+0.20%)
Jun 28, 2013 14.70 14.79 14.70 14.79 969 +0.63(+4.45%)
Jun 27, 2013 14.31 14.36 14.14 14.16 12,640 +0.18(+1.29%)
Jun 26, 2013 13.92 14.02 13.92 13.98 2,507 +0.15(+1.08%)
Jun 25, 2013 14.00 14.02 13.83 13.83 823 -0.12(-0.86%)
Jun 24, 2013 13.96 13.96 13.95 13.95 524 +0.10(+0.72%)
Jun 21, 2013 13.73 13.96 13.73 13.85 2,715 +0.45(+3.36%)
Jun 20, 2013 13.39 13.40 13.32 13.40 749 -0.75(-5.30%)
Jun 19, 2013 14.49 14.49 14.06 14.15 1,268 -0.44(-3.02%)
Jun 18, 2013 14.42 14.59 14.42 14.59 1,530 +0.05(+0.34%)
Jun 17, 2013 14.58 14.75 14.54 14.54 2,643 +0.16(+1.11%)
Jun 14, 2013 14.53 14.53 14.38 14.38 613 -0.27(-1.84%)
Jun 13, 2013 14.13 14.65 14.13 14.65 2,031 +0.10(+0.69%)
Jun 12, 2013 14.63 14.63 14.54 14.55 948 -0.08(-0.55%)
Jun 11, 2013 14.50 14.63 14.50 14.63 323 -0.57(-3.75%)
Jun 10, 2013 15.20 15.20 15.20 15.20 130 -0.31(-2.00%)
Jun 07, 2013 15.58 15.71 15.31 15.51 2,304 +0.36(+2.38%)
Jun 06, 2013 14.93 15.15 14.90 15.15 5,615 +0.03(+0.20%)
Jun 05, 2013 15.10 15.12 15.08 15.12 776 -0.60(-3.82%)
Jun 04, 2013 15.64 15.72 15.59 15.72 1,925 +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.