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 (%)
Sep 28, 2012 37.90 38.08 37.89 37.93 4,020 +0.09(+0.24%)
Sep 27, 2012 38.28 38.31 37.76 37.84 8,039 -0.95(-2.45%)
Sep 26, 2012 38.65 39.09 37.66 38.79 13,523 +0.62(+1.63%)
Sep 25, 2012 37.68 38.17 37.39 38.17 6,653 +0.21(+0.55%)
Sep 24, 2012 38.05 38.24 37.91 37.96 16,394 +0.43(+1.15%)
Sep 21, 2012 37.40 37.65 37.27 37.53 7,750 -0.01(-0.03%)
Sep 20, 2012 37.96 38.01 37.54 37.54 7,719 -0.39(-1.03%)
Sep 19, 2012 37.07 38.00 37.07 37.93 29,095 +1.44(+3.95%)
Sep 18, 2012 36.22 36.50 36.18 36.49 8,050 +0.24(+0.67%)
Sep 17, 2012 35.16 36.70 35.07 36.25 45,481 +1.03(+2.92%)
Sep 14, 2012 35.08 35.27 34.91 35.22 18,975 -0.31(-0.88%)
Sep 13, 2012 35.54 36.05 35.46 35.53 10,861 -0.48(-1.33%)
Sep 12, 2012 36.01 36.03 35.84 36.01 21,452 +0.00(+0.00%)
Sep 11, 2012 35.94 36.01 35.92 36.01 6,235 -0.18(-0.50%)
Sep 10, 2012 36.44 36.47 36.08 36.19 17,050 -0.03(-0.08%)
Sep 07, 2012 36.61 36.87 36.18 36.22 27,300 -0.57(-1.56%)
Sep 06, 2012 36.03 36.81 35.65 36.79 18,062 +0.27(+0.75%)
Sep 05, 2012 36.58 36.82 36.52 36.52 5,083 -0.01(-0.03%)
Sep 04, 2012 36.09 36.68 36.09 36.53 4,948 +0.34(+0.94%)
Aug 31, 2012 36.20 36.72 36.14 36.19 24,955 -0.67(-1.82%)
Aug 30, 2012 36.69 37.10 36.69 36.86 20,166 +0.17(+0.46%)
Aug 29, 2012 36.37 36.75 36.37 36.69 11,150 +0.21(+0.58%)
Aug 27, 2012 36.84 36.84 36.46 36.48 29,093 +0.04(+0.11%)
Aug 24, 2012 36.21 36.47 35.98 36.44 26,451 +0.09(+0.25%)
Aug 23, 2012 35.79 36.35 35.70 36.35 14,645 +0.45(+1.25%)
Aug 22, 2012 36.15 36.15 35.87 35.90 4,690 -0.24(-0.66%)
Aug 21, 2012 35.74 36.14 35.74 36.14 9,960 -0.16(-0.44%)
Aug 20, 2012 36.31 36.59 36.29 36.30 22,006 +0.11(+0.30%)
Aug 17, 2012 36.33 36.52 36.19 36.19 23,180 -0.38(-1.04%)
Aug 16, 2012 36.88 36.88 36.47 36.57 8,193 -0.41(-1.11%)
Aug 15, 2012 37.41 37.49 36.93 36.98 9,118 -0.30(-0.80%)
Aug 14, 2012 37.27 37.45 37.11 37.28 9,100 -0.27(-0.72%)
Aug 13, 2012 37.20 37.76 37.19 37.55 7,900 +0.22(+0.59%)
Aug 10, 2012 37.72 37.79 37.33 37.33 71,616 +0.06(+0.16%)
Aug 09, 2012 37.12 37.27 37.12 37.27 418 -0.07(-0.19%)
Aug 08, 2012 37.15 37.42 36.97 37.34 11,196 +0.08(+0.21%)
Aug 07, 2012 37.53 37.57 36.90 37.26 17,825 -0.57(-1.51%)
Aug 06, 2012 38.32 38.32 37.80 37.83 3,460 -0.36(-0.94%)
Aug 03, 2012 38.72 38.72 38.05 38.19 29,759 -1.83(-4.57%)
Aug 02, 2012 40.03 40.11 39.51 40.02 42,163 +0.63(+1.60%)
Aug 01, 2012 39.51 39.58 39.10 39.39 65,778 -0.53(-1.33%)
Jul 31, 2012 39.05 39.94 39.02 39.92 20,624 +0.89(+2.28%)
Jul 30, 2012 38.84 39.03 38.75 39.03 10,400 +0.21(+0.54%)
Jul 27, 2012 39.10 39.10 38.67 38.82 16,424 -0.31(-0.79%)
Jul 26, 2012 38.78 39.23 38.78 39.13 20,650 -0.22(-0.56%)
Jul 25, 2012 39.54 40.00 39.24 39.35 2,975 -0.05(-0.13%)
Jul 24, 2012 39.41 39.59 39.40 39.40 1,275 -0.16(-0.40%)
Jul 23, 2012 39.58 39.71 39.24 39.56 16,925 +1.33(+3.48%)
Jul 20, 2012 38.32 38.42 38.17 38.23 7,165 +0.45(+1.19%)
Jul 19, 2012 38.22 38.22 37.60 37.78 28,052 -1.12(-2.88%)
Jul 18, 2012 38.88 38.96 38.88 38.90 3,729 -0.37(-0.94%)
Jul 17, 2012 39.17 39.57 39.05 39.27 29,175 -0.22(-0.56%)
Jul 16, 2012 40.00 40.16 39.45 39.49 2,140 -0.66(-1.64%)
Jul 13, 2012 40.40 40.40 39.96 40.15 3,725 -0.50(-1.23%)
Jul 12, 2012 41.42 41.42 40.59 40.65 5,680 +0.06(+0.15%)
Jul 11, 2012 40.92 41.09 40.46 40.59 5,450 -0.94(-2.26%)
Jul 10, 2012 40.87 41.73 40.87 41.53 2,375 +0.68(+1.66%)
Jul 09, 2012 41.55 41.55 40.50 40.85 4,041 -0.63(-1.52%)
Jul 06, 2012 41.36 41.60 41.24 41.48 7,055 +1.16(+2.88%)
Jul 05, 2012 40.18 40.32 40.10 40.32 10,534 +0.37(+0.93%)
Jul 03, 2012 40.26 40.32 39.82 39.95 22,351 -1.97(-4.70%)
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.