Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.15	17.15	17.15	17.15	200	+0.10(+0.59%)
Mar 25, 2010	17.05	17.05	17.05	17.05	0	+1.53(+9.86%)
Mar 11, 2010		15.52	15.52	15.52	0	-0.04(-0.26%)
Mar 04, 2010	15.56	15.56	15.56	15.56	0	+0.00(+0.00%)
Mar 03, 2010	15.30	15.56	15.30	15.56	754	+0.47(+3.11%)
Mar 02, 2010	15.09	15.09	15.09	15.09	1,900	+0.12(+0.80%)
Feb 26, 2010		14.97	14.97	14.97	0	+1.17(+8.48%)
Feb 25, 2010	13.65	13.80	13.65	13.80	2,000	-0.10(-0.72%)
Feb 24, 2010	13.90	13.90	13.90	13.90	930	+0.03(+0.22%)
Feb 23, 2010	13.87	13.87	13.87	13.87	759	-0.50(-3.48%)
Feb 19, 2010		14.37	14.37	14.37	0	+0.22(+1.55%)
Feb 17, 2010		14.15	14.15	14.15	0	+1.25(+9.69%)
Feb 08, 2010		12.90	12.90	12.90	0	-0.37(-2.79%)
Feb 04, 2010		13.27	13.27	13.27	0	-1.03(-7.20%)
Feb 02, 2010		14.30	14.30	14.30	0	+0.61(+4.46%)
Feb 01, 2010	13.69	13.69	13.69	13.69	623	+0.02(+0.15%)
Jan 29, 2010	14.00	14.04	13.65	13.67	1,567	-0.22(-1.58%)
Jan 27, 2010	13.89	13.89	13.89	13.89	0	-0.10(-0.71%)
Jan 25, 2010		13.99	13.99	13.99	0	-0.68(-4.64%)
Jan 05, 2010		14.67	14.67	14.67	0	+0.84(+6.07%)
Dec 30, 2009	13.83	13.83	13.83	13.83	0	+0.17(+1.24%)
Dec 28, 2009	13.66	13.66	13.66	13.66	0	+0.36(+2.71%)
Dec 23, 2009	13.30	13.30	13.30	13.30	0	+1.31(+10.93%)
Dec 14, 2009	11.99	11.99	11.99	11.99	0	+0.14(+1.18%)
Dec 10, 2009	11.85	11.85	11.85	11.85	0	+0.14(+1.20%)
Dec 08, 2009	11.71	11.71	11.71	11.71	0	-0.64(-5.18%)
Dec 04, 2009	12.35	12.35	12.35	12.35	0	-0.34(-2.68%)
Dec 03, 2009	12.69	12.69	12.69	12.69	2,700	-0.29(-2.23%)
Dec 01, 2009		12.98	12.98	12.98	0	+0.58(+4.68%)
Nov 30, 2009	12.40	12.40	12.40	12.40	3,988	-0.49(-3.80%)
Nov 19, 2009		12.89	12.89	12.89	0	+0.74(+6.09%)
Nov 13, 2009	12.15	12.15	12.15	12.15	0	-0.12(-0.98%)
Nov 12, 2009	12.27	12.27	12.27	12.27	400	+0.44(+3.72%)
Nov 10, 2009	11.83	11.83	11.83	11.83	0	+0.02(+0.17%)
Nov 09, 2009	11.81	11.81	11.81	11.81	400	+0.29(+2.52%)
Nov 06, 2009	11.52	11.52	11.52	11.52	195	+0.24(+2.13%)
Nov 04, 2009	11.28	11.28	11.28	11.28	195	+0.08(+0.71%)
Oct 30, 2009	11.20	11.20	11.20	11.20	0	-0.12(-1.06%)
Oct 28, 2009	11.32	11.32	11.32	11.32	0	-0.30(-2.58%)
Oct 27, 2009	11.62	11.62	11.62	11.62	600	-0.62(-5.07%)
Oct 26, 2009	12.25	12.25	11.85	12.24	8,000	-0.34(-2.70%)
Oct 23, 2009	12.58	12.58	12.58	12.58	400	+0.02(+0.16%)
Oct 21, 2009	12.56	12.56	12.56	12.56	0	-0.37(-2.86%)
Oct 20, 2009	12.93	12.93	12.93	12.93	1,000	+0.15(+1.17%)
Oct 19, 2009	12.73	12.84	12.73	12.78	3,200	+0.21(+1.67%)
Oct 16, 2009	12.38	12.57	12.38	12.57	7,426	-0.11(-0.87%)
Oct 14, 2009		12.68	12.68	12.68	0	+0.29(+2.34%)
Oct 09, 2009		12.39	12.39	12.39	0	+0.20(+1.64%)
Oct 07, 2009	12.19	12.19	12.19	12.19	0	-0.14(-1.14%)
Oct 06, 2009	12.33	12.33	12.33	12.33	200	+0.68(+5.84%)
Oct 02, 2009	11.65	11.65	11.65	11.65	0	-0.45(-3.72%)
Sep 29, 2009	12.10	12.10	12.10	12.10	0	-0.36(-2.89%)
Sep 28, 2009	12.48	12.48	12.46	12.46	2,900	-0.09(-0.72%)
Sep 25, 2009	12.55	12.55	12.55	12.55	1,800	+0.12(+0.97%)
Sep 21, 2009		12.43	12.43	12.43	0	-0.46(-3.57%)
Sep 18, 2009	12.86	12.89	12.86	12.89	570	+0.08(+0.62%)
Sep 17, 2009	12.81	12.81	12.81	12.81	1,200	+0.71(+5.87%)
Sep 15, 2009		12.10	12.10	12.10	0	-0.35(-2.81%)
Sep 11, 2009		12.45	12.45	12.45	0	+0.65(+5.51%)
Sep 09, 2009		11.80	11.80	11.80	0	+0.15(+1.29%)
Sep 03, 2009		11.65	11.65	11.65	0	+0.50(+4.48%)
Sep 02, 2009	11.09	11.15	11.09	11.15	3,000	-0.23(-2.02%)
Sep 01, 2009	11.56	11.68	11.38	11.38	6,425	-0.64(-5.32%)
Aug 31, 2009	11.57	12.02	11.56	12.02	7,600	+0.62(+5.44%)
Aug 28, 2009	11.40	11.40	11.40	11.40	1,200	+0.00(+0.00%)
Aug 27, 2009	11.22	11.40	11.22	11.40	10,100	+0.05(+0.44%)
Aug 26, 2009	11.35	11.35	11.35	11.35	200	-0.45(-3.81%)
Aug 25, 2009	11.82	11.82	11.80	11.80	1,200	+0.31(+2.70%)
Aug 21, 2009	11.35	11.50	11.35	11.49	770	+0.64(+5.90%)
Aug 19, 2009		10.85	10.85	10.85	0	+0.47(+4.53%)
Aug 17, 2009		10.38	10.38	10.38	0	-0.33(-3.08%)
Aug 13, 2009	10.90	10.90	10.71	10.71	1,373	+0.20(+1.90%)
Aug 12, 2009	10.51	10.51	10.51	10.51	200	+0.11(+1.06%)
Aug 11, 2009	10.35	10.40	10.34	10.40	3,400	-0.02(-0.19%)
Aug 10, 2009	10.60	10.75	10.42	10.42	3,270	-0.33(-3.07%)
Aug 07, 2009	10.69	10.75	10.69	10.75	1,400	+0.09(+0.84%)
Aug 05, 2009		10.66	10.66	10.66	0	-0.02(-0.19%)
Aug 04, 2009	10.68	10.68	10.68	10.68	200	+0.23(+2.20%)
Jul 31, 2009		10.45	10.45	10.45	0	+0.78(+8.07%)
Jul 29, 2009		9.670	9.670	9.670	0	-0.33(-3.30%)
Jul 28, 2009	9.930	10.00	9.930	10.00	8,600	-0.10(-0.99%)
Jul 27, 2009	10.10	10.10	10.10	10.10	400	-0.31(-2.98%)
Jul 24, 2009	10.41	10.41	10.41	10.41	400	+0.31(+3.07%)
Jul 23, 2009	10.10	10.10	10.10	10.10	114	-0.02(-0.20%)
Jul 22, 2009	10.12	10.12	10.12	10.12	200	+0.05(+0.50%)
Jul 21, 2009	9.960	10.07	9.960	10.07	1,900	-0.08(-0.79%)
Jul 20, 2009	9.950	10.15	9.950	10.15	1,000	+0.45(+4.64%)
Jul 17, 2009	9.700	9.700	9.700	9.700	347	-0.15(-1.52%)
Jul 15, 2009		9.850	9.850	9.850	0	+0.79(+8.72%)
Jul 14, 2009	9.070	9.070	9.060	9.060	2,500	+0.22(+2.49%)
Jul 13, 2009	8.840	8.840	8.840	8.840	100	+0.09(+1.03%)
Jul 09, 2009	8.750	8.750	8.750	8.750	0	-0.09(-1.02%)
Jul 08, 2009	8.820	8.870	8.800	8.840	1,200	-0.19(-2.10%)
Jul 07, 2009	9.060	9.060	9.030	9.030	1,500	-1.07(-10.59%)
Jul 01, 2009	10.10	10.10	10.10	10.10	0	+0.27(+2.75%)
Jun 30, 2009	9.830	9.830	9.830	9.830	700	-0.02(-0.20%)
Jun 25, 2009	9.850	9.850	9.850	9.850	0	+0.15(+1.55%)
Jun 24, 2009	9.700	9.700	9.700	9.700	1,000	+0.27(+2.86%)
Jun 22, 2009		9.430	9.430	9.430	0	-0.22(-2.28%)
Jun 18, 2009	9.650	9.650	9.650	9.650	500	+0.06(+0.63%)
Jun 17, 2009	9.590	9.590	9.590	9.590	500	-0.26(-2.64%)
Jun 16, 2009	9.790	9.850	9.790	9.850	4,638	+0.04(+0.41%)
Jun 15, 2009	9.800	9.810	9.800	9.810	3,400	-0.21(-2.10%)
Jun 12, 2009	10.02	10.02	10.02	10.02	400	-0.18(-1.76%)
Jun 11, 2009	10.12	10.20	10.12	10.20	28,700	+0.26(+2.62%)
Jun 10, 2009	9.940	9.940	9.940	9.940	1,000	+0.41(+4.30%)
Jun 08, 2009		9.530	9.530	9.530	0	-0.72(-7.02%)
Jun 05, 2009	10.25	10.25	10.25	10.25	400	+0.31(+3.12%)
Jun 03, 2009		9.940	9.940	9.940	0	-0.40(-3.87%)
Jun 02, 2009	10.28	10.34	10.28	10.34	630	-0.46(-4.26%)
Jun 01, 2009	10.58	10.80	10.58	10.80	900	+0.76(+7.57%)
May 29, 2009	10.30	10.30	10.04	10.04	25,190	+0.11(+1.11%)
May 28, 2009	9.870	9.930	9.870	9.930	3,000	+0.03(+0.30%)
May 27, 2009	9.900	10.05	9.900	9.900	3,539	+0.24(+2.48%)
May 26, 2009	9.660	9.660	9.660	9.660	1,300	+0.23(+2.44%)
May 22, 2009	9.260	9.430	9.260	9.430	838	+0.20(+2.17%)
May 20, 2009	9.260	9.260	9.220	9.230	3,500	+0.19(+2.10%)
May 19, 2009	8.980	9.070	8.890	9.040	6,500	+0.35(+4.03%)
May 18, 2009	8.760	8.760	8.650	8.690	7,548	+0.32(+3.82%)
May 15, 2009	8.550	8.550	8.370	8.370	5,000	-0.18(-2.11%)
May 14, 2009	8.110	8.800	8.110	8.550	12,170	-0.36(-4.04%)
May 12, 2009	8.910	8.910	8.910	8.910	0	-0.09(-1.00%)
May 11, 2009	9.000	9.000	9.000	9.000	200	+0.10(+1.12%)
May 08, 2009	8.740	8.900	8.740	8.900	3,075	+0.61(+7.36%)
May 07, 2009	8.500	8.500	8.290	8.290	10,128	-0.09(-1.07%)
May 06, 2009	8.380	8.380	8.380	8.380	135	+0.38(+4.75%)
May 05, 2009	8.000	8.000	7.810	8.000	7,800	+0.06(+0.76%)
May 04, 2009	7.790	7.940	7.790	7.940	2,960	+0.50(+6.72%)
May 01, 2009	7.440	7.440	7.440	7.440	2,500	+0.09(+1.22%)
Apr 30, 2009	7.350	7.350	7.350	7.350	5,000	-0.04(-0.54%)
Apr 29, 2009	7.420	7.420	7.390	7.390	2,800	+0.44(+6.33%)
Apr 22, 2009		6.950	6.950	6.950	0	+0.08(+1.16%)
Apr 21, 2009	6.870	6.870	6.870	6.870	100	-0.14(-2.00%)
Apr 20, 2009	7.100	7.100	7.010	7.010	1,100	-0.83(-10.56%)
Apr 17, 2009	7.838	7.838	7.838	7.838	34,930	+0.17(+2.19%)
Apr 16, 2009	7.670	7.670	7.670	7.670	560	+0.17(+2.27%)
Apr 14, 2009		7.500	7.500	7.500	0	-0.20(-2.60%)
Apr 07, 2009		7.700	7.700	7.700	0	-0.01(-0.13%)
Apr 06, 2009	7.670	7.840	7.670	7.710	5,400	-0.35(-4.34%)
Apr 03, 2009	7.930	8.060	7.930	8.060	902	+0.00(+0.00%)
Apr 02, 2009	7.960	8.060	7.940	8.060	1,611	+0.09(+1.13%)

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