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 28, 2014 14.09 14.09 14.09 0 -0.02(-0.14%)
Aug 27, 2014 14.06 14.11 14.06 14.11 970 +0.37(+2.69%)
Aug 26, 2014 13.71 13.74 13.71 13.74 1,390 -0.02(-0.16%)
Aug 25, 2014 13.74 13.79 13.74 13.76 1,108 -0.13(-0.93%)
Aug 22, 2014 13.78 13.89 13.76 13.89 1,192 +0.06(+0.43%)
Aug 21, 2014 13.84 13.84 13.83 13.83 477 +0.01(+0.07%)
Aug 20, 2014 13.94 13.94 13.82 13.82 882 -0.24(-1.71%)
Aug 19, 2014 14.06 14.06 14.06 14.06 156 +0.07(+0.48%)
Aug 18, 2014 13.85 13.99 13.82 13.99 1,140 +0.20(+1.47%)
Aug 15, 2014 13.95 13.95 13.79 13.79 1,255 -0.22(-1.57%)
Aug 14, 2014 14.01 14.35 14.01 4,028 -0.34(-2.37%)
Aug 13, 2014 14.30 14.35 14.29 14.35 975 +0.25(+1.77%)
Aug 12, 2014 14.10 14.10 14.10 14.10 237 +0.09(+0.64%)
Aug 11, 2014 14.01 14.01 14.01 14.01 168 +0.38(+2.77%)
Aug 08, 2014 13.32 13.32 13.63 341 +0.32(+2.37%)
Aug 07, 2014 13.32 13.32 13.32 35 +0.14(+1.04%)
Aug 06, 2014 13.23 13.23 13.18 13.18 1,070 -0.17(-1.29%)
Aug 05, 2014 13.35 13.35 13.35 13.35 125 -0.27(-1.96%)
Aug 04, 2014 13.47 13.66 13.46 13.62 5,264 +0.09(+0.67%)
Aug 01, 2014 13.59 13.59 13.53 13.53 737 -0.18(-1.31%)
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%)
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.