Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	25.75	25.78	25.69	25.69	3,276	+0.06(+0.23%)
Mar 29, 2012	25.42	25.65	25.42	25.63	17,855	-0.12(-0.47%)
Mar 28, 2012	26.01	26.01	25.70	25.75	4,151	-1.41(-5.19%)
Mar 27, 2012	27.00	27.35	26.65	27.16	6,045	+0.29(+1.08%)
Mar 26, 2012	26.52	26.98	26.51	26.87	73,908	+1.11(+4.31%)
Mar 23, 2012	25.72	25.94	25.72	25.76	2,574	-0.05(-0.19%)
Mar 22, 2012	25.74	26.08	25.74	25.81	2,379	-0.70(-2.64%)
Mar 21, 2012	26.47	26.67	26.47	26.51	2,569	-0.34(-1.27%)
Mar 20, 2012	26.45	26.85	26.45	26.85	2,446	-0.84(-3.03%)
Mar 19, 2012	27.91	27.96	27.64	27.69	959	-0.16(-0.57%)
Mar 16, 2012	27.79	27.87	27.54	27.85	8,741	+0.22(+0.80%)
Mar 15, 2012	27.28	27.63	27.26	27.63	960	+0.78(+2.91%)
Mar 14, 2012	27.38	27.38	26.85	26.85	1,632	-0.72(-2.61%)
Mar 13, 2012	27.35	27.57	27.34	27.57	2,574	+0.29(+1.06%)
Mar 12, 2012	26.96	27.28	26.96	27.28	1,194	-0.02(-0.07%)
Mar 09, 2012	27.45	27.50	27.30	27.30	13,678	-0.20(-0.73%)
Mar 08, 2012	27.40	27.50	27.40	27.50	1,489	+0.26(+0.95%)
Mar 07, 2012	26.69	27.24	26.69	27.24	13,115	+0.50(+1.87%)
Mar 06, 2012	27.01	27.15	26.67	26.74	16,639	-1.22(-4.36%)
Mar 05, 2012	28.20	28.20	27.96	27.96	6,114	-0.89(-3.08%)
Mar 02, 2012	28.38	28.85	28.38	28.85	11,005	+0.31(+1.09%)
Mar 01, 2012	28.44	28.54	28.18	28.54	22,719	+0.64(+2.29%)
Feb 29, 2012	28.82	28.82	27.90	27.90	3,138	-0.03(-0.11%)
Feb 28, 2012	27.76	27.93	27.76	27.93	547	+1.08(+4.02%)
Feb 27, 2012	26.51	26.88	26.47	26.85	1,465	-0.15(-0.56%)
Feb 24, 2012	27.00	27.10	26.82	27.00	13,866	+0.55(+2.08%)
Feb 23, 2012	26.26	26.71	26.26	26.45	1,286	-0.21(-0.79%)
Feb 22, 2012	25.95	26.66	26.25	26.66	1,896	+0.71(+2.74%)
Feb 21, 2012	26.09	26.09	25.89	25.95	3,640	-0.15(-0.57%)
Feb 17, 2012	25.49	26.10	25.49	26.10	7,790	+0.72(+2.84%)
Feb 16, 2012	25.05	25.38	24.81	25.38	34,813	-0.25(-0.98%)
Feb 15, 2012	25.95	25.98	25.62	25.63	28,446	-0.73(-2.77%)
Feb 14, 2012	26.11	26.36	26.11	26.36	23,873	+0.03(+0.11%)
Feb 13, 2012	26.47	26.62	26.20	26.33	23,030	+0.37(+1.43%)
Feb 10, 2012	26.25	26.25	25.92	25.96	46,569	-1.09(-4.03%)
Feb 09, 2012	27.29	27.29	26.96	27.05	2,273	-0.40(-1.46%)
Feb 08, 2012	27.48	27.48	27.09	27.45	14,170	-0.08(-0.29%)
Feb 07, 2012	27.41	27.53	27.41	27.53	2,693	+0.32(+1.18%)
Feb 06, 2012	27.28	27.37	27.19	27.21	532	+0.41(+1.53%)
Feb 03, 2012	26.64	26.96	26.64	26.80	3,137	+0.36(+1.36%)
Feb 02, 2012	26.35	26.44	26.23	26.44	55,083	+0.14(+0.53%)
Feb 01, 2012	26.08	26.30	26.08	26.30	1,283	+1.50(+6.05%)
Jan 31, 2012	24.70	24.95	24.57	24.80	3,090	+0.50(+2.06%)
Jan 30, 2012	24.16	24.30	24.16	24.30	4,476	-0.46(-1.86%)
Jan 27, 2012	25.00	25.00	24.76	24.76	3,797	+0.15(+0.61%)
Jan 26, 2012	24.60	24.75	24.43	24.61	1,512	+0.30(+1.23%)
Jan 25, 2012	23.64	24.31	23.37	24.31	7,719	+0.33(+1.38%)
Jan 24, 2012	23.67	23.98	23.67	23.98	21,760	+0.28(+1.18%)
Jan 23, 2012	23.56	23.83	23.56	23.70	2,364	-0.20(-0.84%)
Jan 20, 2012	23.65	23.90	23.61	23.90	3,824	+0.01(+0.04%)
Jan 19, 2012	23.72	23.90	23.57	23.89	3,565	+0.67(+2.89%)
Jan 18, 2012	22.89	23.22	22.89	23.22	7,684	+0.63(+2.79%)
Jan 17, 2012	22.79	23.07	22.59	22.59	19,120	+0.95(+4.39%)
Jan 13, 2012	21.36	21.64	21.35	21.64	2,878	-0.01(-0.05%)
Jan 12, 2012	21.49	21.65	21.42	21.65	1,645	+0.45(+2.12%)
Jan 11, 2012	21.19	21.33	21.19	21.20	8,399	-0.40(-1.85%)
Jan 10, 2012	21.60	21.60	21.60	21.60	1,633	+0.31(+1.46%)
Jan 09, 2012	21.19	21.29	21.19	21.29	8,747	-0.45(-2.07%)
Jan 06, 2012	21.74	21.74	21.74	21.74	931	+0.27(+1.26%)
Jan 05, 2012	21.42	21.47	21.33	21.47	1,762	-0.03(-0.14%)
Jan 04, 2012	21.55	21.72	21.45	21.50	1,037	+0.78(+3.76%)
Dec 30, 2011	20.70	20.84	20.68	20.72	1,767	+0.20(+0.97%)
Dec 29, 2011	20.48	20.52	20.48	20.52	2,843	-0.22(-1.06%)
Dec 28, 2011	20.62	20.75	20.62	20.74	722	+0.04(+0.19%)
Dec 27, 2011	20.50	20.70	20.50	20.70	3,392	+0.35(+1.72%)
Dec 23, 2011	20.51	20.65	20.35	20.35	3,150	+0.35(+1.75%)
Dec 21, 2011	20.11	20.29	20.00	20.00	1,156	-0.17(-0.84%)
Dec 20, 2011	20.20	20.45	20.06	20.17	26,267	+1.02(+5.33%)
Dec 19, 2011	19.87	19.87	19.15	19.15	28,140	-0.85(-4.25%)
Dec 16, 2011	20.11	20.13	20.00	20.00	22,982	+0.13(+0.65%)
Dec 15, 2011	20.16	20.27	19.87	19.87	4,637	-0.14(-0.70%)
Dec 14, 2011	20.35	20.35	20.01	20.01	3,751	-0.49(-2.39%)
Dec 13, 2011	20.88	20.88	20.50	20.50	5,386	-0.70(-3.30%)
Dec 12, 2011	21.21	21.21	21.15	21.20	4,104	-0.66(-3.02%)
Dec 09, 2011	21.66	21.86	21.66	21.86	1,525	+0.88(+4.19%)
Dec 08, 2011	21.20	21.20	20.89	20.98	15,048	-0.15(-0.71%)
Dec 07, 2011	21.31	21.43	21.13	21.13	2,904	-1.03(-4.65%)
Dec 06, 2011	21.80	22.16	21.80	22.16	880	+0.44(+2.03%)
Dec 05, 2011	21.98	22.03	21.72	21.72	1,015	-0.11(-0.50%)
Dec 02, 2011	21.88	21.88	21.83	21.83	603	-0.37(-1.67%)
Dec 01, 2011	22.04	22.27	22.00	22.20	2,871	+0.25(+1.14%)
Nov 30, 2011	21.62	22.04	21.62	21.95	1,423	+1.69(+8.34%)
Nov 29, 2011	20.25	20.59	20.25	20.26	3,197	-0.90(-4.25%)
Nov 28, 2011	21.15	21.16	20.92	21.16	1,968	+1.03(+5.12%)
Nov 25, 2011	19.80	20.15	19.80	20.13	2,264	+0.53(+2.70%)
Nov 23, 2011	19.90	19.92	19.60	19.60	849	-1.06(-5.13%)
Nov 22, 2011	20.55	20.66	20.45	20.66	1,626	-0.29(-1.38%)
Nov 21, 2011	21.10	21.10	20.55	20.95	4,256	-0.71(-3.28%)
Nov 18, 2011	21.70	21.83	21.66	21.66	10,043	-0.18(-0.82%)
Nov 17, 2011	22.32	22.51	21.84	21.84	43,226	-0.79(-3.49%)
Nov 16, 2011	22.38	22.63	22.38	22.63	5,163	+0.15(+0.67%)
Nov 15, 2011	22.14	22.48	22.07	22.48	1,452	+0.15(+0.67%)
Nov 14, 2011	22.48	22.48	22.33	22.33	518	-0.09(-0.40%)
Nov 11, 2011	22.74	22.85	22.42	22.42	1,858	-0.03(-0.13%)
Nov 10, 2011	22.54	22.54	22.45	22.45	2,790	+0.30(+1.35%)
Nov 09, 2011	22.65	22.80	22.15	22.15	1,412	-1.60(-6.74%)
Nov 08, 2011	23.88	23.88	23.63	23.75	3,052	+0.05(+0.21%)
Nov 07, 2011	23.55	23.70	23.55	23.70	2,270	+0.81(+3.54%)
Nov 04, 2011	22.50	22.89	22.50	22.89	1,476	-0.09(-0.39%)
Nov 03, 2011	22.74	22.99	22.66	22.98	1,866	+0.93(+4.22%)
Nov 02, 2011	22.24	22.24	22.05	22.05	1,540	+0.71(+3.33%)
Nov 01, 2011	21.23	21.64	21.14	21.34	11,960	-1.53(-6.69%)
Oct 31, 2011	23.07	23.10	22.87	22.87	3,888	-1.03(-4.31%)
Oct 28, 2011	22.84	23.90	22.84	23.90	1,106	+0.57(+2.44%)
Oct 27, 2011	22.91	23.33	22.65	23.33	3,619	+1.80(+8.36%)
Oct 26, 2011	21.76	21.76	21.53	21.53	1,495	-0.20(-0.92%)
Oct 25, 2011	21.96	21.96	21.73	21.73	415	+0.35(+1.64%)
Oct 24, 2011	21.34	21.38	21.33	21.38	1,231	+0.68(+3.29%)
Oct 21, 2011	20.52	20.87	20.52	20.70	10,876	+0.46(+2.27%)
Oct 20, 2011	20.65	20.65	20.21	20.24	1,453	-1.16(-5.42%)
Oct 19, 2011	21.45	21.95	21.40	21.40	5,478	-1.45(-6.35%)
Oct 18, 2011	21.99	22.85	21.99	22.85	8,532	+0.20(+0.88%)
Oct 17, 2011	22.40	22.74	22.36	22.65	4,598	-0.06(-0.26%)
Oct 14, 2011	22.70	22.71	22.43	22.71	6,796	+0.48(+2.16%)
Oct 13, 2011	22.06	22.23	21.96	22.23	878	-0.81(-3.52%)
Oct 12, 2011	22.97	23.14	22.80	23.04	20,997	+0.66(+2.95%)
Oct 11, 2011	21.98	22.38	21.98	22.38	2,218	+0.00(+0.00%)
Oct 10, 2011	22.11	22.38	22.11	22.38	571	+0.98(+4.58%)
Oct 07, 2011	21.53	21.75	21.25	21.40	45,238	+0.70(+3.38%)
Oct 06, 2011	20.00	20.70	20.00	20.70	8,134	+0.62(+3.09%)
Oct 05, 2011	19.82	20.08	19.82	20.08	2,910	+0.21(+1.06%)
Oct 04, 2011	19.20	19.87	19.20	19.87	1,865	+0.09(+0.46%)
Oct 03, 2011	20.23	20.24	19.78	19.78	1,882	-1.24(-5.90%)
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%)

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