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 (%)
Dec 29, 2017 56.79 56.79 56.79 0 -0.27(-0.47%)
Dec 28, 2017 57.33 57.43 57.05 57.06 9,962 -0.27(-0.47%)
Dec 27, 2017 57.23 57.45 57.23 57.33 4,346 +0.15(+0.26%)
Dec 26, 2017 58.19 58.23 56.98 57.18 12,032 -1.47(-2.51%)
Dec 22, 2017 58.97 58.97 58.59 58.65 2,880 -0.09(-0.15%)
Dec 21, 2017 59.23 59.27 58.61 58.74 4,620 -0.22(-0.37%)
Dec 20, 2017 59.14 59.25 58.96 58.96 3,612 -0.59(-0.99%)
Dec 19, 2017 59.55 59.55 59.55 59.55 1,108 -0.15(-0.25%)
Dec 18, 2017 59.70 59.96 59.32 59.70 3,428 -0.03(-0.05%)
Dec 15, 2017 59.66 59.73 59.66 59.73 4,284 -0.10(-0.17%)
Dec 14, 2017 60.91 60.91 59.83 59.83 1,543 -0.54(-0.89%)
Dec 13, 2017 59.68 60.45 59.68 60.37 1,928 +0.63(+1.05%)
Dec 12, 2017 58.78 59.86 58.75 59.74 6,588 +0.60(+1.01%)
Dec 11, 2017 59.26 59.35 59.14 59.14 5,623 -0.44(-0.74%)
Dec 08, 2017 59.31 59.94 59.30 59.59 4,216 -0.78(-1.30%)
Dec 07, 2017 60.73 60.73 60.25 60.37 20,156 -0.72(-1.17%)
Dec 06, 2017 60.04 61.09 60.04 61.09 17,910 +1.69(+2.85%)
Dec 05, 2017 59.67 59.73 59.51 59.39 1,493 -0.19(-0.33%)
Dec 04, 2017 59.25 59.64 59.25 59.59 2,105 +0.95(+1.61%)
Dec 01, 2017 58.71 58.84 58.17 58.64 4,672 -1.21(-2.02%)
Nov 30, 2017 59.27 59.97 59.18 59.85 1,293 +0.19(+0.32%)
Nov 29, 2017 59.12 60.20 58.80 59.66 22,330 +0.59(+1.00%)
Nov 28, 2017 59.23 59.25 59.00 59.07 2,359 +0.00(+0.00%)
Nov 27, 2017 58.82 59.25 58.82 59.07 3,479 +0.86(+1.48%)
Nov 24, 2017 58.32 58.45 58.21 58.21 1,972 -0.83(-1.40%)
Nov 22, 2017 59.31 59.37 58.87 59.04 5,788 -1.07(-1.78%)
Nov 21, 2017 59.99 60.44 59.98 60.11 4,122 -0.71(-1.17%)
Nov 20, 2017 60.87 60.98 60.82 60.82 1,614 +0.45(+0.75%)
Nov 17, 2017 61.15 61.15 60.37 60.37 4,399 -1.51(-2.45%)
Nov 16, 2017 61.95 62.08 61.61 61.88 4,428 +0.11(+0.19%)
Nov 15, 2017 61.94 62.00 61.69 61.77 4,878 +0.11(+0.18%)
Nov 14, 2017 60.42 61.75 60.42 61.66 6,275 +1.46(+2.43%)
Nov 13, 2017 60.04 60.31 60.00 60.20 42,639 +0.12(+0.20%)
Nov 10, 2017 59.80 60.23 59.60 60.08 4,394 +0.44(+0.73%)
Nov 09, 2017 59.50 59.81 59.50 59.64 1,309 -0.48(-0.80%)
Nov 08, 2017 59.77 60.38 59.21 60.12 5,340 +0.48(+0.80%)
Nov 07, 2017 59.78 59.90 59.59 59.65 3,453 +0.11(+0.18%)
Nov 06, 2017 61.31 61.42 59.53 59.54 16,641 -1.91(-3.11%)
Nov 03, 2017 62.48 62.67 61.30 61.45 11,144 -1.05(-1.68%)
Nov 02, 2017 63.00 63.01 62.50 62.50 3,613 -0.52(-0.83%)
Nov 01, 2017 62.23 63.16 62.11 63.02 10,436 +0.20(+0.33%)
Oct 31, 2017 63.25 63.25 62.82 62.82 10,284 -0.33(-0.52%)
Oct 30, 2017 62.96 63.46 62.84 63.15 4,323 -0.22(-0.35%)
Oct 27, 2017 64.27 64.27 63.37 63.37 9,546 -1.63(-2.51%)
Oct 26, 2017 65.69 65.70 64.98 65.00 3,674 -0.60(-0.91%)
Oct 25, 2017 65.51 65.61 65.34 65.60 3,397 +0.32(+0.48%)
Oct 24, 2017 65.50 65.68 65.20 65.28 13,662 -0.75(-1.13%)
Oct 23, 2017 65.66 66.11 65.66 66.03 7,584 -0.24(-0.36%)
Oct 20, 2017 66.35 66.63 66.27 66.27 1,033 -0.10(-0.15%)
Oct 19, 2017 66.30 66.37 66.20 66.37 1,372 +0.87(+1.33%)
Oct 18, 2017 65.25 65.80 65.25 65.50 2,263 -0.06(-0.09%)
Oct 17, 2017 65.61 66.25 65.53 65.56 2,572 +0.11(+0.17%)
Oct 16, 2017 65.42 65.66 65.40 65.45 2,016 -0.86(-1.30%)
Oct 13, 2017 66.16 66.69 65.93 66.31 3,737 -1.07(-1.59%)
Oct 12, 2017 67.58 67.60 67.39 67.39 1,279 +1.00(+1.51%)
Oct 11, 2017 66.72 66.95 66.32 66.39 9,539 -0.43(-0.64%)
Oct 10, 2017 67.36 67.45 66.65 66.82 4,285 -1.94(-2.82%)
Oct 09, 2017 68.90 69.00 68.50 68.76 685 -0.24(-0.35%)
Oct 06, 2017 69.00 69.14 68.88 69.00 5,454 +1.75(+2.60%)
Oct 05, 2017 68.01 68.01 66.69 67.25 7,836 -1.09(-1.59%)
Oct 04, 2017 67.72 68.34 67.35 68.34 12,195 +0.84(+1.24%)
Oct 03, 2017 67.40 67.53 67.40 67.50 2,204 +0.02(+0.03%)
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.