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 (%)
Jul 29, 2016 8.174 8.299 8.174 8.284 184,227 +0.13(+1.53%)
Jul 28, 2016 8.151 8.166 8.104 8.159 61,573 +0.07(+0.87%)
Jul 27, 2016 8.096 8.135 8.027 8.088 116,814 +0.02(+0.29%)
Jul 26, 2016 8.018 8.081 8.002 8.065 78,310 +0.05(+0.58%)
Jul 25, 2016 8.002 8.026 7.955 8.018 181,102 +0.01(+0.10%)
Jul 22, 2016 8.034 8.034 7.971 8.010 82,005 +0.01(+0.10%)
Jul 21, 2016 7.987 8.034 7.975 8.002 99,131 +0.16(+1.99%)
Jul 20, 2016 7.862 7.869 7.760 7.846 87,194 -0.07(-0.89%)
Jul 19, 2016 7.971 7.971 7.885 7.916 134,151 -0.16(-1.94%)
Jul 18, 2016 8.057 8.081 7.971 8.073 151,620 +0.07(+0.88%)
Jul 15, 2016 7.995 8.010 7.951 8.002 239,823 +0.04(+0.49%)
Jul 14, 2016 7.987 8.002 7.932 7.963 169,771 -0.01(-0.10%)
Jul 13, 2016 8.041 8.041 7.940 7.971 199,076 +0.05(+0.59%)
Jul 12, 2016 7.815 7.948 7.815 7.924 154,811 +0.30(+4.00%)
Jul 11, 2016 7.604 7.639 7.573 7.619 124,037 +0.11(+1.46%)
Jul 08, 2016 7.440 7.526 7.276 7.510 281,550 +0.23(+3.22%)
Jul 07, 2016 7.401 7.424 7.245 7.276 125,049 +0.00(+0.00%)
Jul 06, 2016 7.205 7.276 7.151 7.276 109,889 +0.02(+0.32%)
Jul 05, 2016 7.307 7.315 7.197 7.252 154,037 -0.15(-2.01%)
Jul 01, 2016 7.252 7.401 7.401 7.401 97,122 +0.20(+2.82%)
Jun 30, 2016 7.151 7.213 7.096 7.197 169,088 +0.05(+0.66%)
Jun 29, 2016 7.112 7.174 7.088 7.151 119,353 +0.16(+2.23%)
Jun 28, 2016 6.963 6.994 6.908 6.994 120,876 +0.25(+3.71%)
Jun 27, 2016 6.846 6.861 6.666 6.744 55,975 -0.05(-0.69%)
Jun 24, 2016 6.830 6.922 6.744 6.791 441,548 -0.41(-5.75%)
Jun 23, 2016 7.057 7.229 7.057 7.205 184,861 +0.27(+3.83%)
Jun 22, 2016 6.994 7.002 6.916 6.940 48,944 +0.04(+0.57%)
Jun 21, 2016 6.916 6.916 6.838 6.901 69,864 +0.02(+0.23%)
Jun 20, 2016 6.893 6.940 6.869 6.885 125,566 +0.16(+2.44%)
Jun 17, 2016 6.627 6.736 6.627 6.721 23,524 +0.13(+2.02%)
Jun 16, 2016 6.533 6.588 6.439 6.588 74,247 -0.04(-0.59%)
Jun 15, 2016 6.580 6.689 6.580 6.627 91,207 +0.10(+1.56%)
Jun 14, 2016 6.596 6.596 6.432 6.525 105,261 -0.04(-0.60%)
Jun 13, 2016 6.525 6.671 6.525 6.564 122,749 -0.05(-0.71%)
Jun 10, 2016 6.713 6.713 6.588 6.611 139,281 -0.23(-3.42%)
Jun 09, 2016 6.854 6.854 6.768 6.846 87,427 -0.05(-0.79%)
Jun 08, 2016 6.940 6.955 6.885 6.901 241,266 +0.02(+0.34%)
Jun 07, 2016 6.815 6.916 6.815 6.877 259,752 +0.13(+1.85%)
Jun 06, 2016 6.689 6.783 6.678 6.752 136,578 +0.13(+2.01%)
Jun 03, 2016 6.486 6.643 6.486 6.619 185,214 +0.22(+3.42%)
Jun 02, 2016 6.260 6.408 6.260 6.400 146,885 +0.16(+2.63%)
Jun 01, 2016 6.221 6.236 6.142 6.236 52,855 -0.03(-0.50%)
May 31, 2016 6.275 6.305 6.260 6.268 27,040 +0.03(+0.54%)
May 27, 2016 6.252 6.234 6.234 6.234 31,478 -0.03(-0.53%)
May 26, 2016 6.268 6.330 6.252 6.268 105,869 +0.06(+1.01%)
May 25, 2016 6.103 6.228 6.103 6.205 61,365 +0.19(+3.12%)
May 24, 2016 6.010 6.041 5.994 6.017 30,191 -0.01(-0.13%)
May 23, 2016 6.010 6.064 6.002 6.025 41,766 +0.00(+0.00%)
May 20, 2016 6.010 6.065 6.010 6.025 40,117 +0.04(+0.65%)
May 19, 2016 5.916 5.986 5.890 5.986 85,208 -0.03(-0.52%)
May 18, 2016 6.072 6.158 6.010 6.017 80,946 -0.10(-1.66%)
May 17, 2016 6.127 6.213 6.103 6.119 31,664 -0.02(-0.25%)
May 16, 2016 6.103 6.189 6.103 6.135 33,208 +0.09(+1.42%)
May 13, 2016 6.119 6.150 6.041 6.049 46,896 -0.17(-2.76%)
May 12, 2016 6.385 6.385 6.197 6.221 41,002 -0.09(-1.36%)
May 11, 2016 6.314 6.361 6.289 6.307 65,974 +0.09(+1.38%)
May 10, 2016 6.119 6.221 6.119 6.221 42,148 +0.09(+1.53%)
May 09, 2016 6.353 6.353 6.111 6.127 165,109 -0.32(-4.97%)
May 06, 2016 6.369 6.450 6.299 6.447 732,218 +0.06(+0.98%)
May 05, 2016 6.604 6.604 6.377 6.385 76,443 -0.03(-0.49%)
May 04, 2016 6.518 6.555 6.385 6.416 75,704 -0.15(-2.26%)
May 03, 2016 6.721 6.721 6.533 6.564 162,196 -0.27(-4.00%)
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.