Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coal ETF Vaneck (NY: KOL )

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 (%)
Dec 30, 2016 9.682 9.682 9.682 0 -0.07(-0.73%)
Dec 29, 2016 9.761 9.800 9.740 9.753 108,078 +0.06(+0.65%)
Dec 28, 2016 9.817 9.817 9.666 9.690 183,461 +0.01(+0.09%)
Dec 27, 2016 9.603 9.706 9.603 9.681 167,328 +0.05(+0.48%)
Dec 23, 2016 9.635 9.635 9.635 0 +0.02(+0.16%)
Dec 22, 2016 9.682 9.682 9.501 9.619 273,174 -0.15(-1.54%)
Dec 21, 2016 9.793 9.864 9.769 9.769 139,768 -0.04(-0.40%)
Dec 20, 2016 9.817 9.840 9.785 9.809 188,738 +0.02(+0.16%)
Dec 19, 2016 9.809 9.913 9.777 9.793 468,131 -0.07(-0.70%)
Dec 16, 2016 9.940 9.980 9.847 9.862 436,391 -0.13(-1.33%)
Dec 15, 2016 9.940 10.02 9.940 9.995 304,894 -0.05(-0.47%)
Dec 14, 2016 10.28 10.28 10.00 10.04 216,907 -0.31(-3.02%)
Dec 13, 2016 10.32 10.40 10.28 10.35 292,854 +0.08(+0.76%)
Dec 12, 2016 10.35 10.42 10.28 10.28 255,309 -0.06(-0.60%)
Dec 09, 2016 10.43 10.43 10.32 10.34 254,624 -0.10(-0.97%)
Dec 08, 2016 10.51 10.53 10.41 10.44 273,229 -0.10(-0.96%)
Dec 07, 2016 10.53 10.56 10.47 10.54 141,491 +0.01(+0.07%)
Dec 06, 2016 10.53 10.53 10.45 10.53 170,624 -0.02(-0.15%)
Dec 05, 2016 10.50 10.57 10.46 10.55 203,113 +0.17(+1.66%)
Dec 02, 2016 10.25 10.40 10.25 10.38 100,066 +0.17(+1.68%)
Dec 01, 2016 10.25 10.29 10.20 10.21 255,545 -0.05(-0.46%)
Nov 30, 2016 10.36 10.36 10.24 10.25 311,495 -0.11(-1.06%)
Nov 29, 2016 10.29 10.40 10.26 10.36 236,834 -0.16(-1.49%)
Nov 28, 2016 10.53 10.57 10.52 10.52 183,779 +0.00(+0.00%)
Nov 25, 2016 10.60 10.61 10.50 10.52 142,682 +0.08(+0.75%)
Nov 23, 2016 10.44 10.44 10.44 0 +0.03(+0.30%)
Nov 22, 2016 10.40 10.50 10.32 10.41 454,871 +0.32(+3.18%)
Nov 21, 2016 10.10 10.21 10.05 10.09 301,404 +0.05(+0.47%)
Nov 18, 2016 10.12 10.16 9.948 10.04 652,775 -0.16(-1.61%)
Nov 17, 2016 10.39 10.40 10.20 10.21 310,369 -0.20(-1.95%)
Nov 16, 2016 10.34 10.41 10.25 10.41 425,332 +0.08(+0.76%)
Nov 15, 2016 10.30 10.37 10.03 10.33 680,747 -0.22(-2.07%)
Nov 14, 2016 10.55 10.60 10.47 10.55 694,379 -0.05(-0.52%)
Nov 11, 2016 10.68 10.69 10.43 10.60 659,466 -0.07(-0.66%)
Nov 10, 2016 10.89 10.89 10.62 10.68 1,044,854 -0.16(-1.51%)
Nov 09, 2016 10.68 11.52 10.60 10.84 2,400,534 +0.27(+2.51%)
Nov 08, 2016 10.43 10.63 10.43 10.57 255,860 -0.07(-0.66%)
Nov 07, 2016 10.44 10.65 10.39 10.64 313,309 +0.42(+4.13%)
Nov 04, 2016 10.28 10.29 10.21 10.22 181,245 -0.07(-0.68%)
Nov 03, 2016 10.31 10.38 10.21 10.29 192,805 -0.05(-0.53%)
Nov 02, 2016 10.55 10.56 10.34 10.35 341,719 -0.13(-1.27%)
Nov 01, 2016 10.47 10.53 10.39 10.48 542,313 +0.22(+2.16%)
Oct 31, 2016 10.21 10.28 10.21 10.26 145,767 +0.04(+0.43%)
Oct 28, 2016 10.20 10.30 10.20 10.21 553,261 -0.01(-0.08%)
Oct 27, 2016 10.31 10.31 10.15 10.22 152,587 -0.07(-0.68%)
Oct 26, 2016 10.30 10.35 10.27 10.29 315,210 +0.00(+0.00%)
Oct 25, 2016 10.34 10.39 10.27 10.29 295,473 +0.10(+1.00%)
Oct 24, 2016 10.32 10.32 10.17 10.19 115,070 +0.03(+0.31%)
Oct 21, 2016 10.17 10.17 10.10 10.16 199,024 -0.11(-1.07%)
Oct 20, 2016 10.28 10.28 10.20 10.27 172,360 -0.04(-0.38%)
Oct 19, 2016 10.24 10.32 10.24 10.31 276,817 +0.16(+1.62%)
Oct 18, 2016 10.11 10.14 10.08 10.14 247,475 +0.15(+1.49%)
Oct 17, 2016 9.980 10.03 9.948 9.995 154,517 +0.25(+2.57%)
Oct 14, 2016 9.792 9.878 9.745 9.745 87,149 +0.02(+0.16%)
Oct 13, 2016 9.714 9.753 9.589 9.729 183,755 -0.05(-0.56%)
Oct 12, 2016 9.769 9.813 9.698 9.784 118,800 +0.02(+0.16%)
Oct 11, 2016 9.870 9.870 9.722 9.769 386,200 -0.06(-0.64%)
Oct 10, 2016 9.761 9.870 9.729 9.831 264,994 +0.13(+1.29%)
Oct 07, 2016 9.729 9.769 9.612 9.706 318,283 +0.10(+1.06%)
Oct 06, 2016 9.573 9.605 9.529 9.604 299,650 +0.11(+1.15%)
Oct 05, 2016 9.425 9.526 9.425 9.495 202,525 +0.20(+2.19%)
Oct 04, 2016 9.339 9.419 9.253 9.292 149,820 -0.03(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.