Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Short Oil (NY: DNO )

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 (%)
Oct 31, 2013 34.78 35.00 34.74 34.93 4,688 +0.15(+0.43%)
Oct 30, 2013 34.57 34.78 34.55 34.78 51,700 +0.53(+1.54%)
Oct 29, 2013 34.26 34.28 34.21 34.25 4,050 +0.13(+0.39%)
Oct 28, 2013 34.37 34.47 34.07 34.12 41,290 -0.20(-0.58%)
Oct 25, 2013 34.58 34.63 34.32 34.32 30,276 -0.34(-0.98%)
Oct 24, 2013 34.96 35.04 34.64 34.66 9,378 -0.07(-0.21%)
Oct 23, 2013 34.89 34.95 34.57 34.73 73,094 +0.49(+1.44%)
Oct 22, 2013 33.68 34.29 33.60 34.24 19,807 +0.48(+1.42%)
Oct 21, 2013 33.67 33.84 33.49 33.76 29,079 +0.45(+1.36%)
Oct 18, 2013 33.25 33.42 33.23 33.31 12,600 -0.04(-0.13%)
Oct 17, 2013 33.25 33.55 33.25 33.35 34,951 +0.49(+1.49%)
Oct 16, 2013 33.08 33.08 32.75 32.86 26,337 -0.43(-1.29%)
Oct 15, 2013 33.10 33.32 33.01 33.29 11,672 +0.36(+1.09%)
Oct 14, 2013 33.15 33.15 32.90 32.93 5,206 -0.11(-0.33%)
Oct 11, 2013 33.31 33.33 33.04 33.04 23,650 +0.29(+0.89%)
Oct 10, 2013 33.22 33.24 32.58 32.75 37,080 -0.51(-1.53%)
Oct 09, 2013 32.97 33.32 32.90 33.26 63,363 +0.66(+2.03%)
Oct 08, 2013 32.54 32.68 32.47 32.60 69,608 -0.14(-0.43%)
Oct 07, 2013 33.04 33.10 32.66 32.74 42,236 +0.19(+0.58%)
Oct 04, 2013 32.48 32.60 32.46 32.55 4,225 -0.23(-0.70%)
Oct 03, 2013 32.58 32.78 32.49 32.78 3,360 +0.29(+0.89%)
Oct 02, 2013 32.97 32.97 32.37 32.49 56,666 -0.68(-2.05%)
Oct 01, 2013 33.19 33.40 33.13 33.17 29,885 +0.27(+0.82%)
Sep 27, 2013 32.88 32.90 32.58 32.90 16,105 +0.09(+0.27%)
Sep 26, 2013 32.91 33.00 32.79 32.81 24,776 -0.19(-0.58%)
Sep 25, 2013 32.64 33.05 32.64 33.00 57,897 +0.30(+0.92%)
Sep 24, 2013 32.90 33.02 32.68 32.70 14,404 +0.04(+0.12%)
Sep 23, 2013 32.61 32.75 32.54 32.66 25,648 +0.38(+1.17%)
Sep 20, 2013 32.07 32.32 31.92 32.28 26,373 +0.26(+0.82%)
Sep 19, 2013 31.60 32.05 31.54 32.02 12,929 +0.54(+1.72%)
Sep 18, 2013 32.19 32.25 31.39 31.48 90,419 -0.91(-2.81%)
Sep 17, 2013 32.10 32.39 32.10 32.39 30,120 +0.35(+1.09%)
Sep 16, 2013 31.40 32.04 31.70 32.04 17,683 +0.64(+2.04%)
Sep 13, 2013 31.72 31.76 31.40 31.40 7,945 -0.01(-0.03%)
Sep 12, 2013 31.64 31.64 31.30 31.41 24,787 -0.30(-0.93%)
Sep 11, 2013 31.70 31.79 31.66 31.71 11,730 -0.09(-0.30%)
Sep 10, 2013 31.97 32.05 31.75 31.80 162,035 +0.43(+1.37%)
Sep 09, 2013 31.11 31.41 31.08 31.37 35,205 +0.33(+1.06%)
Sep 06, 2013 31.28 31.29 30.93 31.04 27,915 -0.57(-1.80%)
Sep 05, 2013 31.70 31.89 31.53 31.61 9,592 -0.22(-0.69%)
Sep 04, 2013 31.83 32.00 31.70 31.83 36,694 +0.33(+1.05%)
Sep 03, 2013 31.95 31.95 31.48 31.50 35,157 -0.27(-0.85%)
Aug 30, 2013 31.72 31.86 31.51 31.77 18,359 +0.06(+0.19%)
Aug 29, 2013 31.30 31.71 31.08 31.71 25,518 +0.45(+1.44%)
Aug 28, 2013 31.20 31.29 30.96 31.26 151,817 -0.18(-0.57%)
Aug 27, 2013 31.49 31.60 31.33 31.44 955,603 -0.83(-2.57%)
Aug 26, 2013 32.33 32.42 32.25 32.27 16,714 -0.03(-0.09%)
Aug 23, 2013 32.71 32.85 32.11 32.30 36,357 -0.28(-0.86%)
Aug 22, 2013 33.00 33.00 32.58 32.58 8,722 -0.37(-1.12%)
Aug 21, 2013 32.71 33.10 32.71 32.95 57,513 +0.30(+0.92%)
Aug 20, 2013 32.56 32.75 32.18 32.65 16,652 +0.52(+1.62%)
Aug 19, 2013 32.07 32.17 31.96 32.13 17,099 +0.22(+0.69%)
Aug 16, 2013 32.04 32.21 31.86 31.91 13,312 -0.17(-0.53%)
Aug 15, 2013 32.01 32.27 31.95 32.08 21,585 -0.09(-0.28%)
Aug 14, 2013 32.38 32.54 32.13 32.17 36,304 -0.17(-0.52%)
Aug 13, 2013 32.52 32.60 32.25 32.34 25,982 -0.15(-0.47%)
Aug 12, 2013 32.83 32.88 32.49 32.49 38,171 -0.15(-0.45%)
Aug 09, 2013 33.16 33.16 32.58 32.64 81,347 -0.66(-1.98%)
Aug 08, 2013 33.38 33.70 33.30 33.30 19,460 +0.17(+0.51%)
Aug 07, 2013 32.89 33.13 32.71 33.13 34,310 +0.37(+1.13%)
Aug 06, 2013 32.49 32.94 32.49 32.76 11,545 +0.31(+0.96%)
Aug 05, 2013 32.61 32.61 32.24 32.45 70,122 +0.13(+0.40%)
Aug 02, 2013 32.27 32.41 32.19 32.32 81,015 +0.22(+0.69%)
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.