PKOL Historical Prices | Stock

Dow

0.89% Nasdaq

1.26%

PowerShares Global Coal (PKOL)

-NasdaqGM

0.00 0.00(0.00%) N/A

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 19, 2013	20.00	20.01	19.97	20.00	2,700	20.00
Feb 15, 2013	19.90	19.90	19.90	19.90	300	19.90
Feb 14, 2013	19.67	20.28	19.67	20.26	10,800	20.26
Feb 13, 2013	19.83	19.83	19.67	19.72	5,000	19.72
Feb 12, 2013	19.59	19.72	19.58	19.58	6,600	19.58
Feb 11, 2013	19.38	19.46	19.38	19.45	5,200	19.45
Feb 8, 2013	19.28	19.50	19.28	19.50	5,000	19.50
Feb 7, 2013	19.46	19.46	19.25	19.34	700	19.34
Feb 6, 2013	19.57	19.66	19.57	19.66	7,000	19.66
Feb 5, 2013	19.57	19.81	19.53	19.65	47,700	19.65
Feb 4, 2013	19.81	19.81	19.78	19.79	1,800	19.79
Feb 1, 2013	20.13	20.33	20.07	20.17	1,700	20.17
Jan 31, 2013	19.95	20.13	19.95	20.13	4,300	20.13
Jan 30, 2013	20.33	20.33	20.33	20.33	0	20.33
Jan 29, 2013	20.11	20.33	20.11	20.33	5,200	20.33
Jan 28, 2013	19.98	19.98	19.61	19.61	1,000	19.61
Jan 25, 2013	20.00	20.06	19.95	20.00	6,800	20.00
Jan 24, 2013	20.31	20.32	20.00	20.05	1,000	20.05
Jan 23, 2013	20.28	20.30	20.26	20.28	3,000	20.28
Jan 22, 2013	20.30	20.45	20.23	20.45	1,900	20.45
Jan 18, 2013	20.16	20.34	20.16	20.34	3,200	20.34
Jan 17, 2013	20.16	20.33	20.11	20.17	1,900	20.17
Jan 16, 2013	20.25	20.25	20.07	20.09	700	20.09
Jan 15, 2013	19.90	20.16	19.90	20.13	3,700	20.13
Jan 14, 2013	20.06	20.25	19.99	19.99	8,100	19.99
Jan 11, 2013	20.00	20.01	19.82	19.92	4,000	19.92
Jan 10, 2013	20.25	20.35	20.18	20.34	5,400	20.34
Jan 9, 2013	20.33	20.33	20.00	20.21	8,300	20.21
Jan 8, 2013	20.48	20.61	20.33	20.48	3,800	20.48
Jan 7, 2013	20.46	20.63	20.45	20.49	3,900	20.49
Jan 4, 2013	20.58	20.59	20.35	20.59	1,200	20.59
Jan 3, 2013	20.57	20.77	20.31	20.77	8,600	20.77
Jan 2, 2013	20.51	20.51	20.15	20.45	5,000	20.45
Dec 31, 2012	19.48	20.00	19.48	19.76	9,200	19.76
Dec 28, 2012	19.36	19.68	19.32	19.48	6,900	19.48
Dec 27, 2012	19.82	19.82	19.34	19.52	2,300	19.52
Dec 26, 2012	19.58	20.04	19.51	19.83	7,000	19.83
Dec 24, 2012	19.63	19.63	19.60	19.60	900	19.60
Dec 21, 2012	19.71	19.89	19.69	19.75	4,500	19.75
Dec 21, 2012	0.144 Dividend
Dec 20, 2012	20.20	20.20	20.11	20.16	5,500	20.02
Dec 19, 2012	20.30	20.35	20.15	20.20	5,900	20.06
Dec 18, 2012	20.00	20.25	19.99	20.12	6,000	19.98
Dec 17, 2012	19.85	20.23	19.85	19.88	122,700	19.74
Dec 14, 2012	19.84	19.93	19.84	19.89	1,200	19.75
Dec 13, 2012	19.62	19.93	19.62	19.85	2,400	19.71
Dec 12, 2012	19.83	20.04	19.71	20.02	2,200	19.88
Dec 11, 2012	19.50	19.50	19.50	19.50	400	19.36
Dec 10, 2012	19.05	19.05	19.05	19.05	0	18.91
Dec 7, 2012	19.00	19.12	19.00	19.05	1,200	18.91
Dec 6, 2012	18.70	18.99	18.70	18.99	400	18.85
Dec 5, 2012	18.79	18.79	18.79	18.79	300	18.66
Dec 4, 2012	18.37	18.37	18.31	18.32	900	18.19
Dec 3, 2012	18.47	18.47	18.30	18.30	1,200	18.17
Nov 30, 2012	18.44	18.75	18.44	18.75	1,000	18.62
Nov 29, 2012	18.62	18.62	18.62	18.62	300	18.49
Nov 28, 2012	18.17	18.17	18.17	18.17	300	18.04
Nov 27, 2012	18.56	18.56	18.41	18.41	600	18.28
Nov 26, 2012	18.74	18.74	18.68	18.68	400	18.55
Nov 23, 2012	18.50	18.69	18.50	18.69	1,000	18.56
Nov 21, 2012	18.39	18.43	18.31	18.31	700	18.18
Nov 20, 2012	18.40	18.43	18.39	18.39	600	18.26
Nov 19, 2012	18.33	18.65	18.29	18.62	10,100	18.49
Nov 16, 2012	17.98	18.20	17.98	18.19	6,900	18.06
Nov 15, 2012	18.35	18.35	18.07	18.07	700	17.94
Nov 14, 2012	18.44	18.51	18.31	18.49	6,500	18.36
Nov 13, 2012	18.91	19.02	18.75	18.76	2,700	18.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PKOL

Quotes

Charts

News & Info

ETF

Analyst

PowerShares Global Coal (PKOL)