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, 2016 68.90 70.63 68.90 70.63 10,834 +2.91(+4.29%)
Oct 28, 2016 67.22 68.07 66.99 67.72 5,558 +1.12(+1.69%)
Oct 27, 2016 66.51 66.73 66.28 66.60 1,577 -0.62(-0.92%)
Oct 26, 2016 67.50 67.54 66.11 67.22 7,440 +0.87(+1.31%)
Oct 25, 2016 65.66 66.35 65.66 66.35 446 +0.83(+1.27%)
Oct 24, 2016 65.71 66.47 65.52 65.52 3,760 +0.44(+0.68%)
Oct 21, 2016 65.53 65.66 65.08 65.08 4,769 -0.09(-0.14%)
Oct 20, 2016 65.08 65.53 64.86 65.17 4,526 +1.14(+1.78%)
Oct 19, 2016 64.61 64.61 63.43 64.03 11,224 -1.62(-2.47%)
Oct 18, 2016 65.11 66.03 65.11 65.65 4,465 -0.23(-0.34%)
Oct 17, 2016 65.69 66.38 65.69 65.88 5,950 +0.62(+0.95%)
Oct 14, 2016 65.65 65.65 65.25 65.25 653 +0.16(+0.24%)
Oct 13, 2016 65.33 65.93 65.10 65.10 4,946 -0.17(-0.26%)
Oct 12, 2016 65.68 65.70 65.24 65.27 4,493 +0.45(+0.69%)
Oct 11, 2016 64.05 64.95 63.95 64.82 3,346 +0.74(+1.16%)
Oct 10, 2016 64.50 64.50 63.56 64.08 11,644 -1.92(-2.92%)
Oct 07, 2016 65.08 66.28 65.08 66.00 8,111 +0.98(+1.51%)
Oct 06, 2016 65.31 65.63 64.91 65.02 8,388 -1.01(-1.53%)
Oct 05, 2016 66.15 66.46 65.72 66.03 11,978 -1.49(-2.21%)
Oct 04, 2016 67.00 67.56 66.98 67.52 9,925 +0.47(+0.70%)
Oct 03, 2016 67.91 68.50 67.05 67.05 10,200 -1.33(-1.95%)
Sep 30, 2016 68.31 68.63 68.10 68.38 6,573 -0.55(-0.80%)
Sep 29, 2016 69.47 69.81 68.17 68.93 10,027 -1.39(-1.98%)
Sep 28, 2016 72.92 74.01 69.74 70.32 34,461 -3.51(-4.75%)
Sep 27, 2016 73.80 74.31 73.53 73.83 21,861 +1.72(+2.39%)
Sep 26, 2016 72.77 72.77 71.49 72.11 21,764 -1.67(-2.26%)
Sep 23, 2016 71.61 74.25 71.61 73.78 9,669 +2.18(+3.04%)
Sep 22, 2016 71.30 71.62 71.25 71.60 8,621 -1.00(-1.38%)
Sep 21, 2016 73.71 73.71 72.60 72.60 8,501 -2.30(-3.07%)
Sep 20, 2016 76.73 76.78 74.88 74.90 16,379 -0.37(-0.49%)
Sep 19, 2016 75.00 75.28 74.09 75.27 5,278 -0.30(-0.40%)
Sep 16, 2016 76.15 76.16 75.14 75.57 4,954 +1.07(+1.44%)
Sep 15, 2016 74.63 75.47 73.88 74.50 9,766 +0.03(+0.04%)
Sep 14, 2016 73.56 74.66 73.11 74.47 14,530 +1.24(+1.69%)
Sep 13, 2016 72.27 73.23 72.27 73.23 7,941 +2.33(+3.29%)
Sep 12, 2016 73.02 73.02 70.68 70.90 3,473 -0.45(-0.63%)
Sep 09, 2016 70.44 71.58 70.27 71.35 13,913 +2.26(+3.27%)
Sep 08, 2016 70.83 71.76 68.71 69.09 18,534 -3.38(-4.66%)
Sep 07, 2016 72.98 73.68 72.47 72.47 7,567 -0.83(-1.13%)
Sep 06, 2016 74.58 74.58 73.11 73.29 13,128 -0.98(-1.33%)
Sep 02, 2016 74.31 74.28 74.28 74.28 4,500 -0.86(-1.14%)
Sep 01, 2016 74.71 76.23 74.28 75.14 11,134 +1.04(+1.40%)
Aug 31, 2016 71.63 74.10 71.63 74.10 14,965 +3.08(+4.34%)
Aug 30, 2016 69.74 71.25 69.60 71.02 6,501 +0.85(+1.21%)
Aug 29, 2016 70.46 70.63 69.95 70.17 4,109 +0.82(+1.19%)
Aug 26, 2016 69.86 69.86 68.24 69.35 5,190 -0.50(-0.72%)
Aug 25, 2016 70.87 70.87 69.63 69.85 8,405 -0.22(-0.31%)
Aug 24, 2016 69.85 70.94 69.46 70.07 21,232 +1.40(+2.04%)
Aug 23, 2016 70.61 70.74 68.67 68.67 8,655 -1.02(-1.46%)
Aug 22, 2016 68.98 71.79 68.90 69.69 9,510 +2.11(+3.12%)
Aug 19, 2016 68.02 68.07 67.46 67.58 6,566 -0.18(-0.27%)
Aug 18, 2016 68.92 68.92 67.47 67.76 10,542 -1.73(-2.49%)
Aug 17, 2016 70.70 71.01 69.49 69.49 17,545 -0.67(-0.95%)
Aug 16, 2016 71.13 71.28 69.95 70.16 8,798 -1.05(-1.48%)
Aug 15, 2016 72.31 72.47 71.21 71.21 20,957 -1.95(-2.67%)
Aug 12, 2016 74.50 74.50 73.16 73.16 7,586 -1.91(-2.54%)
Aug 11, 2016 76.94 76.94 74.33 75.07 16,535 -3.49(-4.44%)
Aug 10, 2016 76.04 78.56 75.40 78.56 11,303 +2.22(+2.91%)
Aug 09, 2016 75.43 76.70 75.20 76.34 8,471 +0.09(+0.12%)
Aug 08, 2016 76.56 76.58 75.35 76.25 11,281 -1.80(-2.31%)
Aug 05, 2016 78.72 79.37 78.05 78.05 12,499 -0.18(-0.23%)
Aug 04, 2016 80.57 80.70 78.05 78.23 6,275 -1.33(-1.67%)
Aug 03, 2016 82.50 83.39 79.52 79.56 26,376 -3.05(-3.69%)
Aug 02, 2016 80.42 83.25 80.23 82.61 9,251 +0.83(+1.01%)
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.