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, 2015 8.200 8.220 8.090 8.220 2,585 -0.32(-3.75%)
Apr 29, 2015 8.552 8.552 8.410 8.540 5,749 -0.15(-1.73%)
Apr 28, 2015 8.592 8.690 8.592 8.690 3,356 +0.50(+6.09%)
Apr 27, 2015 8.200 8.200 8.191 8.191 212 +0.19(+2.39%)
Apr 24, 2015 8.030 8.100 7.990 8.000 6,374 +0.55(+7.35%)
Apr 23, 2015 7.452 7.452 7.452 7.452 1,133 +0.30(+4.22%)
Apr 22, 2015 7.152 7.240 7.150 7.150 908 +0.02(+0.28%)
Apr 21, 2015 7.170 7.175 7.120 7.130 1,309 -0.40(-5.31%)
Apr 20, 2015 7.570 7.580 7.530 7.530 2,116 -0.22(-2.84%)
Apr 17, 2015 7.620 7.780 7.620 7.750 7,721 -0.02(-0.26%)
Apr 16, 2015 7.910 7.930 7.770 7.770 6,817 -0.07(-0.94%)
Apr 15, 2015 7.844 7.844 7.844 7.844 448 -0.08(-0.96%)
Apr 14, 2015 7.910 7.920 7.856 7.920 4,110 +0.40(+5.29%)
Apr 13, 2015 7.522 7.522 7.522 7.522 1,134 -0.39(-4.91%)
Apr 09, 2015 7.910 7.910 7.910 0 -0.13(-1.62%)
Apr 08, 2015 8.040 8.040 8.040 8.040 209 +0.08(+1.06%)
Apr 07, 2015 8.000 8.000 7.956 7.956 1,253 -0.18(-2.19%)
Apr 06, 2015 8.170 8.240 8.134 8.134 1,024 +0.29(+3.72%)
Apr 02, 2015 7.843 7.843 7.843 0 -0.23(-2.82%)
Apr 01, 2015 8.040 8.070 8.040 8.070 4,870 -0.17(-2.06%)
Mar 31, 2015 8.170 8.240 8.170 8.240 12,743 -0.10(-1.20%)
Mar 30, 2015 8.340 8.340 8.340 8.340 124 -0.31(-3.58%)
Mar 27, 2015 8.686 8.686 8.650 8.650 670 -0.31(-3.42%)
Mar 26, 2015 8.980 8.980 8.940 8.956 3,875 +0.09(+0.97%)
Mar 25, 2015 8.896 8.988 8.870 8.870 2,241 -0.21(-2.31%)
Mar 24, 2015 9.080 9.080 9.080 9.080 430 -0.12(-1.30%)
Mar 23, 2015 9.299 9.350 9.200 9.200 1,066 +0.03(+0.33%)
Mar 20, 2015 8.740 9.190 8.740 9.170 10,289 +0.87(+10.48%)
Mar 19, 2015 8.280 8.300 8.228 8.300 2,385 +0.11(+1.34%)
Mar 18, 2015 7.750 8.190 7.750 8.190 17,664 +0.37(+4.73%)
Mar 17, 2015 7.830 7.830 7.780 7.820 11,205 -0.04(-0.46%)
Mar 16, 2015 7.850 7.877 7.850 7.856 3,823 +0.08(+1.06%)
Mar 13, 2015 7.850 7.850 7.774 7.774 2,228 -0.08(-0.97%)
Mar 12, 2015 7.960 7.960 7.840 7.850 2,212 -0.05(-0.65%)
Mar 11, 2015 7.904 7.908 7.901 7.901 1,545 -0.27(-3.29%)
Mar 10, 2015 8.250 8.250 8.170 8.170 2,977 -0.70(-7.93%)
Mar 09, 2015 8.970 8.970 8.874 8.874 2,592 -0.20(-2.16%)
Mar 06, 2015 9.140 9.170 9.070 9.070 3,397 -0.10(-1.11%)
Mar 05, 2015 9.400 9.400 9.172 9.172 4,813 -0.02(-0.20%)
Mar 04, 2015 9.230 9.230 9.190 9.190 4,892 -0.10(-1.03%)
Mar 03, 2015 9.303 9.280 9.286 2,898 -0.31(-3.27%)
Mar 02, 2015 9.599 9.610 9.520 9.600 1,761 -0.08(-0.83%)
Feb 27, 2015 9.743 9.772 9.680 9.680 16,157 -0.21(-2.14%)
Feb 26, 2015 9.930 9.930 9.892 9.892 559 +0.06(+0.63%)
Feb 25, 2015 9.870 9.870 9.830 9.830 10,387 -0.30(-2.96%)
Feb 24, 2015 9.880 10.13 9.870 10.13 1,326 +0.44(+4.54%)
Feb 23, 2015 9.700 9.700 9.670 9.690 3,768 +0.17(+1.79%)
Feb 20, 2015 9.590 9.590 9.520 9.520 1,428 +0.31(+3.37%)
Feb 19, 2015 9.260 9.275 9.210 9.210 4,967 -0.26(-2.70%)
Feb 18, 2015 9.340 9.480 9.340 9.466 2,736 +0.08(+0.81%)
Feb 17, 2015 9.370 9.460 9.370 9.390 1,629 -0.03(-0.32%)
Feb 13, 2015 9.420 9.420 9.420 0 +0.31(+3.40%)
Feb 12, 2015 9.040 9.110 9.040 9.110 6,457 +0.15(+1.67%)
Feb 11, 2015 8.960 8.960 8.932 8.960 1,476 -0.38(-4.07%)
Feb 10, 2015 9.320 9.340 9.280 9.340 4,142 -0.18(-1.89%)
Feb 09, 2015 9.510 9.520 9.510 9.520 1,881 -0.04(-0.42%)
Feb 06, 2015 9.500 9.570 9.440 9.560 2,278 -0.24(-2.45%)
Feb 05, 2015 9.670 9.800 9.662 9.800 1,365 +0.34(+3.59%)
Feb 04, 2015 9.430 9.460 9.430 9.460 2,093 -0.01(-0.16%)
Feb 03, 2015 9.474 9.475 9.460 9.475 2,337 +0.38(+4.12%)
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.