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 (%)
Aug 31, 2017 72.77 72.82 71.70 71.97 3,989 -1.78(-2.41%)
Aug 30, 2017 73.66 73.75 73.55 73.75 2,266 +0.60(+0.82%)
Aug 29, 2017 73.06 73.42 72.98 73.15 2,298 +0.54(+0.74%)
Aug 28, 2017 71.47 73.38 71.47 72.61 7,379 +1.72(+2.43%)
Aug 25, 2017 71.39 71.39 70.89 70.89 2,717 -0.39(-0.55%)
Aug 24, 2017 71.04 72.00 71.04 71.28 2,672 +1.11(+1.58%)
Aug 23, 2017 71.12 71.12 70.17 70.17 730 -0.81(-1.14%)
Aug 22, 2017 71.20 71.20 70.97 70.98 1,047 -0.72(-1.00%)
Aug 21, 2017 70.21 71.70 70.06 71.70 12,945 +1.99(+2.85%)
Aug 18, 2017 72.06 72.40 69.53 69.71 5,299 -2.35(-3.26%)
Aug 17, 2017 72.79 72.79 72.00 72.06 3,358 -0.46(-0.63%)
Aug 16, 2017 71.29 72.52 71.28 72.52 2,474 +1.23(+1.73%)
Aug 15, 2017 71.91 72.00 71.18 71.29 5,126 +0.01(+0.01%)
Aug 14, 2017 69.66 71.28 69.36 71.28 1,478 +1.47(+2.11%)
Aug 11, 2017 70.38 70.59 69.58 69.81 5,480 -0.11(-0.16%)
Aug 10, 2017 67.85 69.92 67.85 69.92 2,292 +1.41(+2.05%)
Aug 09, 2017 68.67 68.72 68.51 68.51 1,064 -0.65(-0.93%)
Aug 08, 2017 69.20 69.21 68.54 69.16 2,809 +0.28(+0.41%)
Aug 07, 2017 69.28 69.85 68.85 68.88 7,446 +0.38(+0.55%)
Aug 04, 2017 69.24 69.47 68.50 68.50 3,260 -0.90(-1.30%)
Aug 03, 2017 68.10 69.41 68.10 69.40 13,346 +0.81(+1.18%)
Aug 02, 2017 69.04 69.62 68.41 68.59 16,663 -0.42(-0.61%)
Aug 01, 2017 68.44 70.02 68.44 69.01 17,366 +0.27(+0.40%)
Jul 31, 2017 68.60 68.89 68.60 68.74 4,942 +0.35(+0.51%)
Jul 28, 2017 68.92 68.92 68.26 68.39 5,353 -0.80(-1.15%)
Jul 27, 2017 69.65 69.74 69.19 69.19 6,804 -0.62(-0.89%)
Jul 26, 2017 70.40 70.40 69.68 69.81 4,652 -1.14(-1.61%)
Jul 25, 2017 71.84 72.07 70.95 70.95 6,034 -2.42(-3.30%)
Jul 24, 2017 73.55 73.55 73.32 73.37 616 -0.96(-1.29%)
Jul 21, 2017 72.94 74.33 72.90 74.33 5,618 +1.74(+2.40%)
Jul 20, 2017 71.40 72.62 71.40 72.59 2,391 +0.62(+0.86%)
Jul 19, 2017 72.70 72.70 71.94 71.97 3,039 -1.10(-1.50%)
Jul 18, 2017 72.66 73.59 72.66 73.07 2,107 -0.67(-0.91%)
Jul 17, 2017 73.04 73.74 72.77 73.74 8,389 +0.64(+0.87%)
Jul 14, 2017 73.00 73.14 72.90 73.10 1,354 -0.73(-0.98%)
Jul 13, 2017 74.47 74.48 73.48 73.83 3,129 -0.89(-1.19%)
Jul 12, 2017 73.65 75.18 73.28 74.72 5,318 -0.54(-0.72%)
Jul 11, 2017 76.33 76.72 75.08 75.26 10,578 -1.00(-1.31%)
Jul 10, 2017 77.25 77.25 75.94 76.26 2,617 -0.46(-0.60%)
Jul 07, 2017 76.08 77.45 75.84 76.72 8,717 +1.70(+2.27%)
Jul 06, 2017 73.94 75.06 73.20 75.02 11,419 -0.43(-0.57%)
Jul 05, 2017 73.15 75.52 73.15 75.45 18,177 +2.71(+3.73%)
Jul 03, 2017 73.26 73.26 72.74 72.74 2,990 -1.03(-1.39%)
Jun 30, 2017 75.20 75.20 73.77 73.77 4,982 -2.18(-2.87%)
Jun 29, 2017 75.59 76.13 75.00 75.95 6,088 -0.23(-0.30%)
Jun 28, 2017 77.10 77.10 76.08 76.18 6,319 -1.08(-1.40%)
Jun 27, 2017 77.62 77.62 76.80 77.26 1,814 -1.06(-1.35%)
Jun 26, 2017 79.02 79.65 78.32 78.32 926 -0.84(-1.06%)
Jun 23, 2017 79.16 79.55 79.16 79.16 1,411 -0.69(-0.86%)
Jun 22, 2017 79.74 80.05 78.90 79.85 17,660 -0.20(-0.25%)
Jun 21, 2017 78.22 81.00 77.94 80.05 24,166 +1.60(+2.04%)
Jun 20, 2017 79.16 79.16 78.45 78.45 4,625 +1.50(+1.95%)
Jun 19, 2017 75.63 76.95 75.51 76.95 26,356 +0.98(+1.29%)
Jun 16, 2017 76.10 76.13 75.90 75.97 3,563 -0.49(-0.64%)
Jun 15, 2017 76.19 76.58 76.19 76.46 3,180 +0.55(+0.72%)
Jun 14, 2017 73.77 76.22 73.77 75.91 16,903 +2.65(+3.62%)
Jun 13, 2017 73.78 74.35 73.10 73.26 9,035 -0.52(-0.70%)
Jun 12, 2017 72.95 73.78 72.85 73.78 3,479 -0.19(-0.26%)
Jun 09, 2017 74.20 74.20 73.90 73.97 2,652 -0.50(-0.67%)
Jun 08, 2017 74.83 74.86 73.92 74.47 5,193 +0.18(+0.24%)
Jun 07, 2017 71.55 74.35 71.55 74.29 15,142 +3.65(+5.17%)
Jun 06, 2017 72.23 72.32 70.60 70.64 13,952 -1.29(-1.80%)
Jun 05, 2017 72.45 72.51 71.93 71.93 9,127 +0.14(+0.20%)
Jun 02, 2017 71.85 72.25 71.26 71.79 8,762 +0.80(+1.13%)
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.