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 (%)
Apr 30, 2008 16.75 16.75 16.50 16.75 1,461 +0.90(+5.68%)
Apr 29, 2008 15.85 16.25 15.85 15.85 1,460 -0.48(-2.94%)
Apr 28, 2008 16.33 16.60 16.33 16.33 3,429 -0.12(-0.73%)
Apr 25, 2008 16.75 16.45 16.15 16.45 939 -0.30(-1.79%)
Apr 24, 2008 16.75 17.00 16.38 16.75 19,967 -1.00(-5.63%)
Apr 23, 2008 17.75 17.75 17.75 17.75 446 +0.35(+2.01%)
Apr 22, 2008 17.40 17.40 17.05 17.40 632 +0.40(+2.35%)
Apr 21, 2008 17.00 17.00 16.75 17.00 931 +0.75(+4.62%)
Apr 18, 2008 16.25 16.65 16.25 16.25 399 -0.25(-1.52%)
Apr 17, 2008 16.50 16.50 16.50 16.50 411 +0.20(+1.23%)
Apr 16, 2008 16.30 16.35 15.90 16.30 1,508 +0.40(+2.52%)
Apr 15, 2008 15.90 15.90 15.60 15.90 2,526 -0.35(-2.15%)
Apr 14, 2008 16.80 16.25 16.25 16.25 112 -0.55(-3.27%)
Apr 11, 2008 16.05 16.80 16.35 16.80 757 +0.75(+4.67%)
Apr 10, 2008 16.05 16.50 16.05 16.05 338 -0.15(-0.93%)
Apr 09, 2008 16.20 16.20 16.20 16.20 231 +1.00(+6.58%)
Apr 08, 2008 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Apr 07, 2008 15.20 15.50 15.20 15.20 474 +0.45(+3.05%)
Apr 04, 2008 14.75 14.75 14.75 14.75 1,012 +0.50(+3.51%)
Apr 03, 2008 14.25 14.55 14.25 14.25 306 -0.15(-1.04%)
Apr 02, 2008 14.00 14.40 14.00 14.40 2,506 +0.40(+2.86%)
Apr 01, 2008 13.85 14.00 14.00 14.00 132 +0.15(+1.08%)
Mar 31, 2008 13.85 13.85 13.65 13.85 2,298 -0.50(-3.48%)
Mar 28, 2008 14.75 14.35 14.35 14.35 240 -0.40(-2.71%)
Mar 27, 2008 13.80 14.75 14.75 14.75 424 +0.95(+6.88%)
Mar 26, 2008 14.55 14.10 13.60 13.80 2,456 -1.20(-8.00%)
Mar 25, 2008 4.550 15.00 15.00 15.00 96 +0.00(+0.00%)
Mar 24, 2008 14.35 15.00 15.00 15.00 550 +0.65(+4.53%)
Mar 21, 2008 14.35 14.90 14.25 14.35 1,402 +0.00(+0.00%)
Mar 20, 2008 14.35 14.90 14.25 14.35 1,402 -0.60(-4.01%)
Mar 19, 2008 14.95 15.40 14.95 14.95 605 -0.80(-5.08%)
Mar 18, 2008 15.40 15.75 15.00 15.75 868 +0.35(+2.27%)
Mar 17, 2008 15.40 15.40 15.40 15.40 416 -1.60(-9.41%)
Mar 14, 2008 16.45 17.00 17.00 17.00 146 +0.55(+3.34%)
Mar 13, 2008 15.65 16.45 15.80 16.45 2,124 +0.80(+5.11%)
Mar 12, 2008 15.65 15.75 15.65 15.65 549 +0.30(+1.95%)
Mar 11, 2008 15.35 15.35 15.15 15.35 1,997 +0.10(+0.66%)
Mar 10, 2008 15.25 15.25 15.25 15.25 627 +0.10(+0.66%)
Mar 07, 2008 15.15 15.15 14.90 15.15 353 +0.50(+3.41%)
Mar 06, 2008 14.15 14.65 14.65 14.65 110 +0.50(+3.53%)
Mar 05, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 04, 2008 14.15 14.15 14.15 14.15 623 +1.25(+9.69%)
Mar 03, 2008 12.90 12.95 12.90 12.90 302 +0.10(+0.78%)
Feb 29, 2008 13.60 13.40 12.80 12.80 969 -0.80(-5.88%)
Feb 28, 2008 13.60 13.60 13.60 13.60 266 +0.00(+0.00%)
Feb 27, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Feb 26, 2008 13.60 13.60 13.60 13.60 535 +0.30(+2.26%)
Feb 25, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Feb 22, 2008 13.55 13.30 12.95 13.30 1,097 -0.25(-1.85%)
Feb 21, 2008 13.25 14.00 13.50 13.55 890 +0.30(+2.26%)
Feb 20, 2008 14.00 13.65 13.25 13.25 419 -0.75(-5.36%)
Feb 19, 2008 12.80 14.00 14.00 14.00 2,000 +1.20(+9.37%)
Feb 18, 2008 12.80 12.99 12.80 12.80 438,898 +0.00(+0.00%)
Feb 15, 2008 12.80 12.99 12.80 12.80 438,898 -0.15(-1.16%)
Feb 14, 2008 12.95 12.95 12.60 12.95 3,629 +0.45(+3.60%)
Feb 13, 2008 12.50 12.50 12.50 12.50 300 +0.00(+0.00%)
Feb 12, 2008 12.50 12.50 12.50 12.50 500 -0.10(-0.79%)
Feb 11, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Feb 08, 2008 12.60 12.60 12.60 12.60 250 -1.70(-11.89%)
Feb 07, 2008 14.65 14.30 14.30 14.30 2,450 -0.35(-2.39%)
Feb 06, 2008 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Feb 05, 2008 14.60 14.65 14.65 14.65 810 +0.05(+0.34%)
Feb 04, 2008 14.60 14.60 14.60 14.60 0 +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.