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 30, 2015 62.75 63.13 61.31 62.14 10,017 -0.85(-1.35%)
Oct 29, 2015 62.52 63.00 61.64 62.99 17,353 +0.34(+0.54%)
Oct 28, 2015 66.21 66.21 62.65 62.65 17,764 -4.28(-6.39%)
Oct 27, 2015 67.47 67.83 66.85 66.93 10,608 +0.97(+1.47%)
Oct 26, 2015 65.30 65.96 65.30 65.96 8,243 +1.17(+1.81%)
Oct 23, 2015 64.89 65.25 64.31 64.79 13,552 +1.07(+1.68%)
Oct 22, 2015 63.32 64.30 62.80 63.72 15,341 -0.42(-0.66%)
Oct 21, 2015 63.79 64.37 63.68 64.14 24,040 +1.27(+2.02%)
Oct 20, 2015 62.50 63.27 61.76 62.87 15,726 +0.46(+0.73%)
Oct 19, 2015 62.19 62.58 61.92 62.41 9,952 +1.77(+2.92%)
Oct 16, 2015 60.67 61.84 60.60 60.64 12,470 -0.68(-1.11%)
Oct 15, 2015 62.50 63.23 61.32 61.32 34,720 -0.18(-0.29%)
Oct 14, 2015 61.67 62.20 61.50 61.50 10,195 -0.23(-0.37%)
Oct 13, 2015 61.20 61.73 59.49 61.73 11,717 +1.24(+2.05%)
Oct 12, 2015 58.16 60.81 58.16 60.49 15,321 +2.35(+4.03%)
Oct 09, 2015 57.87 58.40 57.47 58.14 12,242 +0.30(+0.52%)
Oct 08, 2015 59.34 59.68 57.75 57.84 10,556 -2.10(-3.50%)
Oct 07, 2015 58.31 60.28 57.84 59.94 23,542 +0.75(+1.26%)
Oct 06, 2015 61.76 61.76 59.15 59.19 25,287 -3.00(-4.83%)
Oct 05, 2015 62.14 62.56 61.58 62.19 26,309 -0.91(-1.44%)
Oct 02, 2015 65.29 65.41 63.10 63.10 7,462 -0.93(-1.45%)
Oct 01, 2015 61.57 64.40 61.55 64.03 11,837 +0.24(+0.38%)
Sep 30, 2015 63.47 64.29 63.10 63.79 8,500 -0.16(-0.25%)
Sep 29, 2015 64.49 64.51 63.28 63.95 36,744 -1.00(-1.54%)
Sep 28, 2015 64.62 65.10 64.22 64.95 19,966 +1.48(+2.34%)
Sep 25, 2015 63.16 63.93 62.43 63.47 9,132 -0.64(-1.00%)
Sep 24, 2015 65.59 65.66 64.11 64.11 25,945 -0.60(-0.93%)
Sep 23, 2015 62.12 65.03 61.49 64.71 103,382 +1.95(+3.11%)
Sep 22, 2015 63.15 63.77 62.47 62.76 27,081 +0.51(+0.82%)
Sep 21, 2015 62.88 63.17 61.76 62.25 13,277 -1.97(-3.07%)
Sep 18, 2015 63.33 65.02 63.01 64.22 15,172 +2.45(+3.97%)
Sep 17, 2015 60.88 62.10 60.10 61.77 19,115 +0.56(+0.91%)
Sep 16, 2015 63.26 63.38 61.20 61.21 29,038 -3.60(-5.55%)
Sep 15, 2015 65.23 65.58 64.45 64.81 12,492 -0.87(-1.32%)
Sep 14, 2015 65.27 66.12 65.20 65.68 14,764 +1.17(+1.81%)
Sep 11, 2015 64.69 65.22 63.89 64.51 51,464 +1.25(+1.98%)
Sep 10, 2015 64.82 65.27 62.90 63.26 11,144 -1.92(-2.95%)
Sep 09, 2015 63.64 65.51 63.64 65.18 23,005 +2.12(+3.36%)
Sep 08, 2015 63.54 64.81 62.55 63.06 33,178 +0.19(+0.30%)
Sep 04, 2015 62.28 62.87 62.87 62.87 39,100 +1.09(+1.76%)
Sep 03, 2015 62.00 62.79 59.73 61.78 27,022 -1.07(-1.70%)
Sep 02, 2015 62.70 66.63 62.50 62.85 34,817 -1.19(-1.86%)
Sep 01, 2015 60.60 64.60 60.60 64.04 70,807 +3.98(+6.63%)
Aug 31, 2015 65.42 67.18 59.25 60.06 50,572 -4.71(-7.27%)
Aug 28, 2015 69.81 69.81 63.96 64.77 63,893 -4.56(-6.58%)
Aug 27, 2015 74.70 74.70 69.16 69.33 224,974 -7.21(-9.42%)
Aug 26, 2015 76.09 77.14 75.75 76.54 34,755 -0.24(-0.31%)
Aug 25, 2015 74.87 76.80 74.80 76.78 49,040 -1.40(-1.79%)
Aug 24, 2015 77.82 78.80 75.93 78.18 117,308 +3.99(+5.38%)
Aug 21, 2015 72.93 74.95 72.70 74.19 60,986 +0.81(+1.10%)
Aug 20, 2015 72.42 73.49 71.72 73.38 33,848 +0.40(+0.55%)
Aug 19, 2015 70.29 73.09 70.09 72.98 54,953 +2.96(+4.23%)
Aug 18, 2015 70.62 71.03 69.40 70.02 13,268 -0.79(-1.12%)
Aug 17, 2015 69.97 71.09 69.50 70.81 42,526 +0.44(+0.63%)
Aug 14, 2015 69.47 70.37 69.00 70.37 36,839 +0.57(+0.82%)
Aug 13, 2015 69.00 70.32 69.00 69.80 27,070 +1.63(+2.39%)
Aug 12, 2015 67.87 68.80 67.66 68.17 16,724 +0.27(+0.40%)
Aug 11, 2015 67.98 68.81 67.36 67.90 17,570 +1.75(+2.65%)
Aug 10, 2015 68.00 68.07 65.80 66.15 25,707 -1.57(-2.33%)
Aug 07, 2015 67.13 67.92 67.02 67.72 16,068 +1.29(+1.95%)
Aug 06, 2015 66.48 67.10 66.31 66.43 6,841 +0.70(+1.06%)
Aug 05, 2015 63.96 66.00 63.89 65.73 9,913 +0.88(+1.36%)
Aug 04, 2015 64.91 65.42 64.38 64.85 17,106 -0.64(-0.98%)
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.