Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	20.78	21.36	20.70	21.02	7,661	-1.24(-5.57%)
Sep 29, 2011	23.04	23.08	22.26	22.26	6,002	-0.71(-3.09%)
Sep 28, 2011	23.65	23.65	22.97	22.97	1,200	-0.63(-2.67%)
Sep 27, 2011	23.94	24.21	23.60	23.60	2,282	+1.25(+5.59%)
Sep 26, 2011	21.81	22.35	21.75	22.35	4,339	+0.47(+2.15%)
Sep 23, 2011	21.65	21.88	21.64	21.88	1,888	-0.12(-0.55%)
Sep 22, 2011	21.78	22.00	21.70	22.00	13,468	-1.78(-7.49%)
Sep 21, 2011	24.30	24.30	23.78	23.78	16,128	-0.98(-3.96%)
Sep 20, 2011	24.89	25.30	24.76	24.76	4,268	+0.27(+1.10%)
Sep 19, 2011	24.58	24.95	24.10	24.49	3,684	-1.50(-5.77%)
Sep 16, 2011	26.02	26.02	25.61	25.99	2,099	-0.11(-0.42%)
Sep 15, 2011	25.99	26.10	25.99	26.10	467	-0.60(-2.25%)
Sep 13, 2011	26.70	26.70	26.70	26.70	0	+1.59(+6.33%)
Sep 12, 2011	25.60	25.60	25.11	25.11	2,265	-1.19(-4.52%)
Sep 09, 2011	26.21	26.30	25.95	26.30	971	-0.55(-2.05%)
Sep 08, 2011	26.60	27.30	26.60	26.85	3,782	-0.14(-0.52%)
Sep 07, 2011	26.31	26.99	26.31	26.99	30,608	+0.99(+3.81%)
Sep 06, 2011	25.62	26.00	25.62	26.00	1,476	-0.49(-1.85%)
Sep 02, 2011	26.49	26.49	26.49	26.49	1,498	-1.24(-4.47%)
Sep 01, 2011	27.97	27.97	27.45	27.73	1,234	+1.08(+4.05%)
Aug 31, 2011	26.62	27.12	26.48	26.65	3,339	+0.92(+3.58%)
Aug 30, 2011	25.73	25.73	25.73	25.73	352	+0.53(+2.10%)
Aug 29, 2011	25.36	25.57	25.20	25.20	1,872	+1.20(+5.00%)
Aug 26, 2011	24.20	24.37	24.00	24.00	15,852	+0.33(+1.39%)
Aug 25, 2011	24.14	24.14	23.20	23.67	2,573	+0.58(+2.51%)
Aug 24, 2011	22.65	23.09	22.65	23.09	1,899	-0.26(-1.11%)
Aug 23, 2011	22.51	23.35	22.51	23.35	899	+0.36(+1.57%)
Aug 22, 2011	23.35	23.35	22.97	22.99	2,342	-0.54(-2.29%)
Aug 19, 2011	23.41	23.54	23.10	23.53	2,491	-0.41(-1.71%)
Aug 18, 2011	23.90	24.04	23.65	23.94	2,126	-1.57(-6.15%)
Aug 17, 2011	25.46	25.51	24.92	25.51	1,174	+0.61(+2.45%)
Aug 16, 2011	25.01	25.01	24.65	24.90	3,944	+0.09(+0.36%)
Aug 15, 2011	24.39	24.81	24.39	24.81	77,268	+0.31(+1.27%)
Aug 12, 2011	24.29	24.50	23.83	24.50	59,260	+1.05(+4.48%)
Aug 11, 2011	23.37	24.00	23.35	23.45	42,988	+0.66(+2.90%)
Aug 10, 2011	22.81	23.16	22.72	22.79	14,166	-0.06(-0.26%)
Aug 09, 2011	22.09	22.85	21.50	22.85	1,941	+1.10(+5.06%)
Aug 08, 2011	22.77	22.77	21.75	21.75	2,501	-3.25(-13.00%)
Aug 05, 2011	24.40	25.00	23.75	25.00	14,758	+0.00(+0.00%)
Aug 04, 2011	25.50	25.50	24.85	25.00	15,941	-1.65(-6.19%)
Aug 03, 2011	27.04	27.04	26.55	26.65	9,323	+0.00(+0.00%)
Aug 02, 2011	27.26	27.26	26.65	26.65	3,388	-1.15(-4.14%)
Aug 01, 2011	27.99	27.99	27.42	27.80	1,635	+0.90(+3.35%)
Jul 29, 2011	26.31	27.07	26.31	26.90	23,853	-0.09(-0.33%)
Jul 28, 2011	27.05	27.05	26.80	26.99	6,346	-0.84(-3.02%)
Jul 27, 2011	27.92	27.92	27.66	27.83	71,399	-0.62(-2.18%)
Jul 26, 2011	28.10	28.50	28.09	28.45	32,977	+0.57(+2.04%)
Jul 25, 2011	27.63	27.88	27.41	27.88	109,322	-0.12(-0.43%)
Jul 22, 2011	28.00	28.00	28.00	28.00	61,104	-0.02(-0.07%)
Jul 21, 2011	27.72	28.02	27.72	28.02	21,815	+1.12(+4.16%)
Jul 20, 2011	27.13	27.13	26.90	26.90	1,030	+0.00(+0.00%)
Jul 19, 2011	27.03	27.03	26.90	26.90	600	+0.40(+1.51%)
Jul 15, 2011		26.50	26.50	26.50	0	+0.40(+1.53%)
Jul 14, 2011	26.35	26.35	26.10	26.10	820	+0.13(+0.50%)
Jul 13, 2011	25.78	25.97	25.78	25.97	400	+0.17(+0.66%)
Jul 12, 2011	25.84	25.84	25.80	25.80	514	-0.25(-0.96%)
Jul 11, 2011	26.00	26.05	26.00	26.05	15,100	-0.95(-3.52%)
Jul 08, 2011	27.00	27.00	26.70	27.00	1,264	-0.57(-2.07%)
Jul 07, 2011	27.75	27.75	27.57	27.57	2,368	+0.49(+1.81%)
Jul 06, 2011	26.80	27.08	26.80	27.08	2,570	+0.53(+2.00%)
Jul 05, 2011	26.45	26.55	26.45	26.55	554	+0.01(+0.04%)
Jul 01, 2011	26.03	26.54	26.03	26.54	2,510	-0.16(-0.60%)
Jun 30, 2011	26.50	26.70	26.40	26.70	3,926	+0.56(+2.14%)
Jun 29, 2011	26.10	26.14	26.10	26.14	461	+0.48(+1.87%)
Jun 28, 2011	25.65	25.66	25.65	25.66	4,024	+0.34(+1.34%)
Jun 27, 2011	25.11	25.32	25.11	25.32	1,283	+0.68(+2.76%)
Jun 24, 2011	24.61	24.64	24.61	24.64	1,500	+0.19(+0.78%)
Jun 23, 2011	24.19	24.45	24.19	24.45	2,675	-0.30(-1.21%)
Jun 22, 2011	24.77	24.80	24.75	24.75	5,633	-0.13(-0.52%)
Jun 21, 2011	24.89	24.89	24.88	24.88	1,065	+0.61(+2.51%)
Jun 20, 2011	24.22	24.27	24.22	24.27	1,258	-0.23(-0.94%)
Jun 17, 2011	24.49	24.50	24.49	24.50	1,303	+0.07(+0.29%)
Jun 16, 2011	24.38	24.43	24.38	24.43	1,688	-0.17(-0.69%)
Jun 15, 2011	24.60	24.64	24.60	24.60	2,280	-0.19(-0.77%)
Jun 14, 2011	24.53	24.79	24.53	24.79	21,375	+0.97(+4.07%)
Jun 13, 2011	23.82	23.82	23.82	23.82	445	+0.33(+1.40%)
Jun 10, 2011	23.35	23.49	23.16	23.49	4,392	-0.36(-1.51%)
Jun 09, 2011	23.71	23.85	23.64	23.85	3,460	+0.06(+0.25%)
Jun 08, 2011	23.79	23.79	23.51	23.79	4,139	-0.21(-0.88%)
Jun 07, 2011	23.81	24.03	23.81	24.00	5,531	+0.75(+3.23%)
Jun 06, 2011	23.25	23.25	23.25	23.25	1,000	+0.20(+0.87%)
Jun 03, 2011	23.05	23.05	23.05	23.05	1,289	+0.54(+2.40%)
May 24, 2011	22.25	22.51	22.25	22.51	908	+0.57(+2.60%)
May 23, 2011	22.34	22.34	21.94	21.94	5,910	-1.83(-7.70%)
May 20, 2011	23.77	23.77	23.77	23.77	200	-0.16(-0.67%)
May 19, 2011	23.93	23.93	23.93	23.93	1,509	-0.22(-0.91%)
May 18, 2011	24.10	24.15	23.50	24.15	2,150	+0.30(+1.26%)
May 17, 2011	23.71	23.85	23.59	23.85	5,230	+0.03(+0.13%)
May 13, 2011		23.82	23.82	23.82	0	-0.33(-1.37%)
May 12, 2011	24.02	24.15	23.95	24.15	2,054	-0.93(-3.71%)
May 11, 2011	24.87	25.09	24.87	25.08	1,215	-0.16(-0.63%)
May 10, 2011	25.33	25.33	25.24	25.24	2,772	+0.24(+0.96%)
May 09, 2011	24.81	25.00	24.75	25.00	4,749	-0.09(-0.36%)
May 06, 2011	24.60	25.09	24.60	25.09	1,313	+1.12(+4.67%)
May 05, 2011	23.94	24.34	23.94	23.97	3,562	-1.17(-4.65%)
May 04, 2011	25.60	25.70	25.14	25.14	18,318	-1.42(-5.35%)
May 03, 2011	26.51	26.56	26.51	26.56	3,116	-0.79(-2.89%)
May 02, 2011	27.35	27.35	27.35	27.35	1,834	+0.18(+0.66%)
Apr 29, 2011	27.17	27.17	27.17	27.17	2,944	+0.18(+0.67%)
Apr 28, 2011	26.79	26.99	26.48	26.99	2,328	+0.49(+1.85%)
Apr 27, 2011	26.50	26.50	26.50	26.50	730	+0.75(+2.91%)
Apr 26, 2011	25.78	25.78	25.71	25.75	1,002	+0.07(+0.27%)
Apr 21, 2011		25.68	25.68	25.68	0	+0.83(+3.34%)
Apr 20, 2011	24.93	24.93	24.85	24.85	536	+0.09(+0.36%)
Apr 19, 2011	24.76	24.76	24.76	24.76	666	+0.25(+1.02%)
Apr 18, 2011	24.24	24.51	24.24	24.51	1,211	-0.95(-3.73%)
Apr 15, 2011	25.14	25.46	25.14	25.46	578	+0.07(+0.28%)
Apr 14, 2011	25.39	25.39	25.39	25.39	11,288	-0.07(-0.27%)
Apr 13, 2011	25.62	25.62	25.40	25.46	9,725	-0.12(-0.47%)
Apr 12, 2011	25.65	25.65	25.58	25.58	1,137	-0.97(-3.65%)
Apr 11, 2011	26.33	26.55	26.33	26.55	838	+0.42(+1.61%)
Apr 08, 2011	26.13	26.13	26.13	26.13	1,077	+0.71(+2.79%)
Apr 07, 2011	25.31	25.42	25.31	25.42	1,938	-0.81(-3.09%)
Apr 06, 2011	25.87	26.23	25.87	26.23	3,353	-0.11(-0.42%)
Apr 05, 2011	26.04	26.34	26.04	26.34	1,339	+0.44(+1.70%)
Apr 04, 2011	25.36	25.90	25.36	25.90	3,556	+0.20(+0.78%)
Apr 01, 2011	25.45	25.70	25.45	25.70	11,048	+1.09(+4.43%)
Mar 31, 2011	24.25	24.62	24.25	24.61	4,630	+0.57(+2.37%)
Mar 30, 2011	24.04	24.04	24.04	24.04	2,300	+0.54(+2.30%)
Mar 29, 2011	23.00	23.50	23.00	23.50	2,190	+0.50(+2.17%)
Mar 28, 2011	22.95	23.21	22.95	23.00	6,531	+0.37(+1.63%)
Mar 25, 2011	22.50	22.63	22.50	22.63	2,148	-0.52(-2.25%)
Mar 24, 2011	22.84	23.15	22.78	23.15	1,629	+0.94(+4.23%)
Mar 23, 2011	22.10	22.21	22.10	22.21	1,090	+0.60(+2.78%)
Mar 21, 2011	21.61	21.61	21.61	21.61	18,000	+1.11(+5.41%)
Mar 16, 2011	20.50	20.50	20.50	20.50	0	+0.18(+0.89%)
Mar 15, 2011	20.29	20.32	20.29	20.32	608	-1.03(-4.82%)
Mar 11, 2011	21.35	21.35	21.35	21.35	0	-0.25(-1.16%)
Mar 10, 2011	21.60	21.60	21.60	21.60	800	-0.87(-3.87%)
Mar 09, 2011	22.47	22.47	22.15	22.47	955	-0.48(-2.09%)
Mar 07, 2011	22.95	22.95	22.95	22.95	0	+0.45(+2.00%)
Mar 04, 2011	22.34	22.50	22.30	22.50	11,231	-0.22(-0.97%)
Mar 03, 2011	22.47	22.72	22.47	22.72	1,763	+0.33(+1.47%)
Mar 02, 2011	22.39	22.39	22.39	22.39	432	+0.39(+1.77%)
Mar 01, 2011	22.05	22.05	22.00	22.00	1,600	-0.10(-0.45%)
Feb 28, 2011	22.10	22.10	22.10	22.10	943	+0.60(+2.79%)
Feb 25, 2011	21.50	21.50	21.50	21.50	125	+0.68(+3.27%)
Feb 24, 2011	21.10	21.10	20.82	20.82	1,583	-0.38(-1.79%)
Feb 23, 2011	21.30	21.35	21.20	21.20	15,834	-0.36(-1.67%)
Feb 22, 2011	21.40	21.56	21.40	21.56	6,700	+0.05(+0.23%)
Feb 18, 2011	21.48	21.90	21.10	21.51	78,501	-0.55(-2.49%)
Feb 17, 2011	22.06	22.06	22.06	22.06	102	-0.29(-1.30%)
Feb 16, 2011	21.61	22.35	21.61	22.35	700	+0.37(+1.68%)
Feb 15, 2011	21.98	21.98	21.98	21.98	1,200	+0.52(+2.42%)
Feb 10, 2011		21.46	21.46	21.46	0	+0.65(+3.12%)
Feb 07, 2011		20.81	20.81	20.81	0	+0.07(+0.34%)
Feb 04, 2011	20.74	20.74	20.74	20.74	2,712	-0.23(-1.10%)
Feb 03, 2011	20.97	20.97	20.97	20.97	130	+0.25(+1.21%)
Feb 02, 2011	20.69	20.72	20.68	20.72	3,105	+0.47(+2.32%)
Feb 01, 2011	20.25	20.25	20.25	20.25	2,800	+0.42(+2.12%)
Jan 31, 2011	20.15	20.15	19.83	19.83	5,921	-0.60(-2.94%)
Jan 28, 2011	20.36	20.43	20.35	20.43	2,239	-0.54(-2.58%)
Jan 27, 2011	20.97	20.97	20.97	20.97	1,361	-0.21(-0.99%)
Jan 26, 2011	21.18	21.18	20.80	21.18	2,161	+0.04(+0.19%)
Jan 25, 2011	21.14	21.14	21.14	21.14	10,800	-0.18(-0.84%)
Jan 24, 2011	21.32	21.32	21.32	21.32	642	-0.47(-2.16%)
Jan 21, 2011	21.79	21.79	21.79	21.79	1,400	-0.65(-2.90%)
Jan 19, 2011		22.44	22.44	22.44	0	-0.01(-0.04%)
Jan 18, 2011	22.45	22.45	22.45	22.45	129	+0.14(+0.63%)
Jan 14, 2011	22.30	22.31	22.30	22.31	3,000	+0.72(+3.33%)
Jan 11, 2011		21.59	21.59	21.59	0	-0.14(-0.64%)
Jan 06, 2011		21.73	21.73	21.73	0	-0.05(-0.23%)
Jan 05, 2011	21.78	21.78	21.78	21.78	327	+1.11(+5.37%)
Dec 30, 2010		20.67	20.67	20.67	0	+0.44(+2.17%)
Dec 27, 2010		20.23	20.23	20.23	0	+0.00(+0.00%)
Dec 23, 2010	20.23	20.23	20.23	20.23	260	+0.00(+0.00%)
Dec 22, 2010	20.23	20.23	20.23	20.23	891	+0.10(+0.48%)
Dec 21, 2010	20.13	20.13	20.13	20.13	15,600	+0.73(+3.78%)
Dec 17, 2010		19.40	19.40	19.40	0	-0.30(-1.52%)
Dec 16, 2010	19.70	19.70	19.70	19.70	302	+0.23(+1.18%)
Dec 13, 2010	19.47	19.47	19.47	19.47	829	-0.06(-0.31%)
Dec 10, 2010	19.53	19.53	19.53	19.53	400	-0.03(-0.15%)
Dec 08, 2010		19.56	19.56	19.56	390	-0.10(-0.51%)
Dec 07, 2010	19.34	19.66	19.34	19.66	3,070	+0.32(+1.65%)
Dec 06, 2010	19.34	19.34	19.34	19.34	165	+0.10(+0.52%)
Dec 03, 2010	19.19	19.24	19.19	19.24	621	+1.06(+5.83%)
Dec 01, 2010	18.18	18.18	18.18	18.18	0	-0.02(-0.11%)
Nov 29, 2010	18.20	18.20	18.20	18.20	0	-0.51(-2.73%)
Nov 26, 2010	18.79	18.79	18.48	18.71	7,803	-0.49(-2.55%)
Nov 22, 2010	19.20	19.20	19.20	19.20	0	+0.02(+0.10%)
Nov 19, 2010	19.18	19.18	19.18	19.18	4,770	-0.28(-1.44%)
Nov 17, 2010	19.46	19.46	19.46	19.46	0	+0.26(+1.35%)
Nov 16, 2010	19.20	19.20	19.20	19.20	130	-0.86(-4.29%)
Nov 15, 2010	19.85	20.06	19.85	20.06	14,300	-0.05(-0.25%)
Nov 10, 2010	20.11	20.11	20.11	20.11	0	+0.06(+0.30%)
Nov 09, 2010	20.27	20.58	20.05	20.05	6,240	-0.21(-1.04%)
Nov 05, 2010		20.26	20.26	20.26	0	+0.11(+0.55%)
Nov 03, 2010		20.15	20.15	20.15	0	+0.64(+3.28%)
Nov 02, 2010	18.97	19.51	18.97	19.51	12,990	+0.51(+2.68%)
Nov 01, 2010	19.00	19.00	19.00	19.00	1,130	-0.13(-0.68%)
Oct 29, 2010	19.13	19.13	19.13	19.13	500	+0.34(+1.81%)
Oct 27, 2010		18.79	18.79	18.79	0	-0.46(-2.39%)
Oct 21, 2010		19.25	19.25	19.25	0	+0.60(+3.22%)
Oct 20, 2010	18.65	18.65	18.65	18.65	250	+0.03(+0.16%)
Oct 15, 2010		18.62	18.62	18.62	0	-0.31(-1.64%)
Oct 14, 2010	18.93	18.93	18.88	18.93	4,700	+0.18(+0.96%)
Oct 13, 2010	18.75	18.75	18.75	18.75	400	+0.80(+4.46%)
Oct 07, 2010		17.95	17.95	17.95	0	+0.19(+1.07%)
Oct 06, 2010	17.76	17.76	17.76	17.76	592	+0.46(+2.66%)

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.

Financial News

Exxaro Resources ADR (OP: EXXAY )

Historical Prices

Popular Pages