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, 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%)
Aug 03, 2015 64.73 65.80 64.02 65.49 36,257 +1.97(+3.10%)
Jul 31, 2015 61.39 63.66 61.39 63.52 23,297 +2.13(+3.47%)
Jul 30, 2015 61.04 61.50 60.59 61.39 20,269 +0.38(+0.62%)
Jul 29, 2015 62.62 62.68 60.26 61.01 40,229 -1.51(-2.42%)
Jul 28, 2015 62.95 63.31 61.77 62.52 19,008 -0.79(-1.25%)
Jul 27, 2015 62.75 63.35 62.47 63.31 108,572 +1.47(+2.38%)
Jul 24, 2015 61.30 62.38 61.30 61.84 127,259 +0.52(+0.85%)
Jul 23, 2015 60.34 61.74 59.87 61.32 9,765 +0.65(+1.07%)
Jul 22, 2015 59.66 60.78 59.30 60.67 29,522 +1.96(+3.34%)
Jul 21, 2015 58.71 59.00 58.26 58.71 5,286 -0.72(-1.21%)
Jul 20, 2015 58.74 59.50 58.63 59.43 13,952 +0.97(+1.66%)
Jul 17, 2015 58.34 59.12 58.33 58.46 12,029 +0.24(+0.41%)
Jul 16, 2015 57.17 58.22 57.17 58.22 4,773 +0.60(+1.04%)
Jul 15, 2015 56.85 57.86 51.61 57.62 6,811 +1.50(+2.67%)
Jul 14, 2015 57.36 57.36 55.67 56.12 16,143 -0.69(-1.21%)
Jul 13, 2015 57.12 57.21 55.88 56.81 8,987 +0.50(+0.89%)
Jul 10, 2015 56.37 56.68 56.20 56.31 4,197 +0.13(+0.23%)
Jul 09, 2015 55.87 56.68 55.70 56.18 12,867 -1.09(-1.90%)
Jul 08, 2015 56.58 58.03 56.40 57.27 18,883 +1.21(+2.15%)
Jul 07, 2015 56.57 58.57 55.72 56.06 51,152 -0.09(-0.16%)
Jul 06, 2015 54.65 56.60 54.61 56.15 67,524 +3.19(+6.02%)
Jul 02, 2015 52.26 52.96 52.96 52.96 16,900 +0.49(+0.93%)
Jul 01, 2015 51.37 52.66 51.31 52.47 50,593 +1.95(+3.86%)
Jun 30, 2015 50.81 50.82 50.07 50.52 12,366 -0.94(-1.83%)
Jun 29, 2015 51.35 51.49 50.96 51.46 30,435 +1.16(+2.31%)
Jun 26, 2015 50.78 50.92 50.22 50.30 3,348 +0.09(+0.18%)
Jun 25, 2015 50.24 50.37 50.13 50.21 10,364 +0.48(+0.96%)
Jun 24, 2015 48.99 50.02 48.88 49.73 5,679 +0.68(+1.40%)
Jun 23, 2015 50.21 50.21 48.87 49.05 14,926 -0.74(-1.49%)
Jun 22, 2015 50.45 50.50 49.77 49.79 14,842 -0.32(-0.64%)
Jun 19, 2015 50.08 50.35 50.08 50.11 2,660 +0.71(+1.44%)
Jun 18, 2015 49.45 49.47 49.33 49.40 1,707 -0.32(-0.64%)
Jun 17, 2015 48.82 50.45 48.67 49.72 18,818 +0.11(+0.22%)
Jun 16, 2015 49.65 49.68 49.61 49.61 924 -0.34(-0.68%)
Jun 15, 2015 50.10 50.29 49.95 49.95 34,925 +0.32(+0.64%)
Jun 12, 2015 49.65 49.80 49.36 49.63 13,041 +0.55(+1.12%)
Jun 11, 2015 48.97 49.38 48.93 49.08 9,348 +0.38(+0.77%)
Jun 10, 2015 48.34 49.24 48.34 48.70 27,870 -1.05(-2.10%)
Jun 09, 2015 49.95 49.95 49.57 49.75 9,067 -1.56(-3.04%)
Jun 08, 2015 51.00 51.40 50.90 51.31 5,358 +0.69(+1.36%)
Jun 05, 2015 52.43 52.48 50.46 50.62 20,128 -0.68(-1.33%)
Jun 04, 2015 50.72 51.55 50.72 51.30 41,653 +1.17(+2.33%)
Jun 03, 2015 49.37 50.23 49.16 50.13 13,122 +1.37(+2.81%)
Jun 02, 2015 49.25 49.46 48.67 48.76 29,001 -0.84(-1.69%)
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.