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, 2013 15.62 15.79 15.62 15.79 2,338 -0.55(-3.37%)
Apr 29, 2013 16.49 16.50 16.34 16.34 8,243 -0.16(-0.98%)
Apr 26, 2013 16.64 16.67 16.50 16.50 547 -0.03(-0.17%)
Apr 25, 2013 16.50 16.53 16.50 16.53 697 +0.04(+0.24%)
Apr 24, 2013 16.33 16.49 16.22 16.49 4,081 +0.05(+0.30%)
Apr 23, 2013 16.28 16.45 16.28 16.44 2,255 +0.49(+3.07%)
Apr 22, 2013 16.02 16.08 15.87 15.95 5,961 -0.17(-1.05%)
Apr 19, 2013 16.00 16.12 15.99 16.12 920 +0.40(+2.54%)
Apr 17, 2013 15.72 15.72 15.72 0 -0.52(-3.20%)
Apr 16, 2013 16.10 16.24 16.00 16.24 3,316 +0.52(+3.31%)
Apr 15, 2013 15.77 16.04 15.64 15.72 1,640 -1.10(-6.54%)
Apr 12, 2013 16.80 16.82 16.75 16.82 8,044 -0.63(-3.61%)
Apr 11, 2013 17.30 17.45 17.30 17.45 4,219 +0.24(+1.39%)
Apr 10, 2013 17.05 17.27 17.05 17.21 1,290 +0.21(+1.24%)
Apr 09, 2013 16.70 17.05 16.70 17.00 2,196 +0.21(+1.25%)
Apr 08, 2013 16.53 16.79 16.53 16.79 3,866 +0.37(+2.23%)
Apr 05, 2013 16.45 16.45 16.42 16.42 250 -0.55(-3.22%)
Apr 04, 2013 16.93 16.97 16.93 16.97 1,121 -0.15(-0.88%)
Apr 03, 2013 17.06 17.13 17.05 17.12 8,674 -0.56(-3.17%)
Apr 02, 2013 17.90 17.90 17.67 17.68 13,886 -0.13(-0.73%)
Apr 01, 2013 17.71 17.81 17.71 17.81 273 -0.05(-0.28%)
Mar 28, 2013 17.84 17.86 17.84 17.86 3,389 +0.11(+0.62%)
Mar 27, 2013 17.80 17.91 17.70 17.75 7,811 -0.34(-1.88%)
Mar 26, 2013 17.91 18.09 17.91 18.09 774 +0.80(+4.63%)
Mar 22, 2013 17.29 17.29 17.29 0 +0.22(+1.29%)
Mar 21, 2013 17.07 17.20 17.07 17.07 3,052 -0.15(-0.87%)
Mar 20, 2013 17.16 17.22 17.16 17.22 5,443 -0.07(-0.40%)
Mar 19, 2013 17.35 17.39 17.29 17.29 1,437 -0.60(-3.35%)
Mar 18, 2013 17.93 17.93 17.89 17.89 420 -0.04(-0.21%)
Mar 15, 2013 17.96 18.01 17.93 17.93 937 -0.00(-0.01%)
Mar 14, 2013 17.91 17.94 17.91 17.93 4,994 -0.17(-0.96%)
Mar 12, 2013 18.10 18.10 18.10 18.10 0 -0.57(-3.03%)
Mar 11, 2013 18.48 18.67 18.48 18.67 3,222 +0.20(+1.06%)
Mar 08, 2013 18.30 18.47 18.24 18.47 6,155 -0.03(-0.14%)
Mar 07, 2013 18.46 18.53 18.43 18.50 4,798 -0.25(-1.33%)
Mar 06, 2013 18.75 18.75 18.74 18.75 1,408 -0.48(-2.50%)
Mar 05, 2013 19.06 19.23 19.06 19.23 704 +0.54(+2.89%)
Mar 04, 2013 18.70 18.70 18.66 18.69 3,066 -0.44(-2.29%)
Mar 01, 2013 18.91 19.17 18.91 19.13 803 -0.08(-0.43%)
Feb 28, 2013 19.23 19.23 19.02 19.21 1,414 -0.12(-0.62%)
Feb 27, 2013 19.21 19.33 19.21 19.33 2,694 -0.26(-1.33%)
Feb 26, 2013 19.67 19.67 19.41 19.59 8,861 +0.18(+0.93%)
Feb 22, 2013 19.34 19.58 19.34 19.41 938 -0.16(-0.82%)
Feb 21, 2013 19.38 19.66 19.38 19.57 4,060 -0.23(-1.16%)
Feb 20, 2013 20.08 20.12 19.80 19.80 4,750 -0.86(-4.16%)
Feb 19, 2013 20.62 20.66 20.62 20.66 323 +0.26(+1.27%)
Feb 15, 2013 20.54 20.54 20.30 20.40 2,719 -0.26(-1.26%)
Feb 14, 2013 20.52 20.66 20.52 20.66 4,684 +0.44(+2.18%)
Feb 13, 2013 20.38 20.38 20.22 20.22 1,738 +0.27(+1.35%)
Feb 12, 2013 19.85 19.95 19.85 19.95 809 -0.03(-0.15%)
Feb 11, 2013 19.88 19.98 19.80 19.98 4,263 -0.06(-0.30%)
Feb 08, 2013 20.07 20.07 20.00 20.04 5,129 +0.13(+0.65%)
Feb 07, 2013 19.82 19.91 19.82 19.91 748 +0.28(+1.44%)
Feb 06, 2013 19.63 19.63 19.63 19.63 2,931 -0.07(-0.37%)
Feb 04, 2013 19.61 19.70 19.52 19.70 5,804 -0.50(-2.48%)
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.