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 (%)
Nov 30, 2011 35.48 35.86 35.40 35.81 15,139 -0.23(-0.64%)
Nov 29, 2011 36.28 36.29 35.98 36.04 26,404 -0.64(-1.74%)
Nov 28, 2011 36.23 36.95 36.16 36.68 18,050 -0.58(-1.56%)
Nov 25, 2011 37.44 37.44 36.90 37.26 4,990 -0.08(-0.21%)
Nov 23, 2011 37.41 37.67 37.13 37.34 29,377 +0.56(+1.52%)
Nov 22, 2011 36.79 37.14 36.45 36.78 19,935 -0.15(-0.41%)
Nov 21, 2011 37.15 37.73 36.93 36.93 32,400 +0.22(+0.60%)
Nov 18, 2011 36.16 37.11 36.16 36.71 27,564 +0.34(+0.94%)
Nov 17, 2011 35.62 36.45 35.55 36.37 34,154 +1.01(+2.86%)
Nov 16, 2011 35.40 35.63 35.08 35.36 51,832 -0.91(-2.51%)
Nov 15, 2011 36.50 36.56 36.08 36.27 27,548 -0.54(-1.47%)
Nov 14, 2011 36.92 36.98 36.65 36.81 19,095 +0.36(+0.99%)
Nov 11, 2011 36.80 36.80 36.44 36.45 17,384 -0.55(-1.49%)
Nov 10, 2011 37.21 37.35 36.77 37.00 6,980 -0.61(-1.63%)
Nov 09, 2011 37.89 38.19 36.91 37.61 25,021 +0.37(+1.00%)
Nov 08, 2011 37.43 37.74 37.24 37.24 27,744 -0.35(-0.93%)
Nov 07, 2011 37.99 38.10 37.59 37.59 86,017 -0.69(-1.80%)
Nov 04, 2011 38.44 38.78 38.21 38.28 17,863 -0.12(-0.31%)
Nov 03, 2011 38.58 39.17 38.27 38.40 23,356 -0.73(-1.87%)
Nov 02, 2011 38.71 39.16 38.02 39.13 25,130 -0.53(-1.34%)
Nov 01, 2011 40.19 40.23 39.36 39.66 17,225 +0.63(+1.61%)
Oct 31, 2011 39.32 39.43 38.68 39.03 17,637 +0.33(+0.85%)
Oct 28, 2011 39.17 39.17 38.62 38.70 19,800 +0.11(+0.29%)
Oct 27, 2011 38.75 39.10 38.37 38.59 18,856 -1.33(-3.34%)
Oct 26, 2011 39.14 40.01 39.14 39.92 60,776 +0.86(+2.21%)
Oct 25, 2011 38.79 39.24 38.43 39.06 110,232 -0.53(-1.34%)
Oct 24, 2011 41.09 41.09 39.49 39.59 23,616 -1.90(-4.58%)
Oct 21, 2011 41.31 41.80 40.91 41.49 29,550 -0.62(-1.47%)
Oct 20, 2011 42.24 42.78 42.03 42.11 16,140 +0.01(+0.02%)
Oct 19, 2011 41.10 42.21 40.35 42.10 25,347 +1.17(+2.86%)
Oct 18, 2011 42.14 42.14 40.81 40.93 23,897 -1.15(-2.73%)
Oct 17, 2011 42.12 42.21 41.92 42.08 2,300 +0.46(+1.11%)
Oct 14, 2011 41.78 42.02 41.60 41.62 12,271 -1.45(-3.37%)
Oct 13, 2011 43.28 43.51 42.82 43.07 37,306 +0.34(+0.80%)
Oct 12, 2011 42.29 42.73 42.17 42.73 17,970 +0.11(+0.26%)
Oct 11, 2011 42.78 42.91 41.99 42.62 12,360 +0.31(+0.73%)
Oct 10, 2011 43.08 43.08 42.31 42.31 17,946 -1.56(-3.56%)
Oct 07, 2011 43.66 44.69 43.46 43.87 35,295 -0.16(-0.36%)
Oct 06, 2011 45.87 45.87 43.92 44.03 47,077 -1.67(-3.65%)
Oct 05, 2011 47.00 47.42 45.70 45.70 21,850 -1.87(-3.93%)
Oct 04, 2011 48.15 48.47 46.96 47.57 21,867 +0.01(+0.02%)
Oct 03, 2011 47.35 47.57 46.30 47.56 30,108 +1.14(+2.46%)
Sep 30, 2011 45.56 46.48 45.02 46.42 17,563 +2.01(+4.52%)
Sep 29, 2011 44.01 44.62 43.75 44.41 13,590 -1.01(-2.22%)
Sep 28, 2011 43.88 45.47 43.84 45.42 23,372 +1.57(+3.58%)
Sep 27, 2011 44.34 44.34 43.48 43.85 20,222 -1.51(-3.33%)
Sep 26, 2011 46.36 47.07 45.36 45.36 43,039 -0.52(-1.13%)
Sep 23, 2011 46.47 46.47 45.53 45.88 92,647 +0.14(+0.31%)
Sep 22, 2011 45.49 46.09 44.90 45.74 39,386 +2.34(+5.39%)
Sep 21, 2011 42.76 43.40 41.95 43.40 53,056 +0.61(+1.43%)
Sep 20, 2011 42.96 43.02 42.23 42.79 13,830 -0.19(-0.44%)
Sep 19, 2011 42.95 43.39 42.85 42.98 13,305 +1.03(+2.46%)
Sep 16, 2011 41.30 42.24 41.28 41.95 20,329 +0.59(+1.43%)
Sep 15, 2011 41.27 41.36 41.05 41.36 16,091 -0.40(-0.96%)
Sep 14, 2011 41.28 41.87 41.25 41.76 21,560 +0.65(+1.58%)
Sep 13, 2011 41.40 41.64 40.91 41.11 20,809 -0.57(-1.38%)
Sep 12, 2011 41.99 42.01 41.68 41.68 6,720 -0.66(-1.55%)
Sep 09, 2011 42.53 42.98 42.25 42.34 15,590 +0.70(+1.68%)
Sep 08, 2011 41.21 41.70 41.05 41.64 11,770 +0.20(+0.48%)
Sep 07, 2011 42.29 42.30 41.16 41.44 10,437 -1.64(-3.81%)
Sep 06, 2011 43.89 43.93 43.08 43.08 12,203 +0.39(+0.92%)
Sep 02, 2011 43.02 43.28 42.33 42.69 15,025 +1.13(+2.72%)
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.