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 30, 2015 63.47 64.29 63.10 63.79 8,500 -0.16(-0.25%)
Sep 29, 2015 64.49 64.51 63.28 63.95 36,744 -1.00(-1.54%)
Sep 28, 2015 64.62 65.10 64.22 64.95 19,966 +1.48(+2.34%)
Sep 25, 2015 63.16 63.93 62.43 63.47 9,132 -0.64(-1.00%)
Sep 24, 2015 65.59 65.66 64.11 64.11 25,945 -0.60(-0.93%)
Sep 23, 2015 62.12 65.03 61.49 64.71 103,382 +1.95(+3.11%)
Sep 22, 2015 63.15 63.77 62.47 62.76 27,081 +0.51(+0.82%)
Sep 21, 2015 62.88 63.17 61.76 62.25 13,277 -1.97(-3.07%)
Sep 18, 2015 63.33 65.02 63.01 64.22 15,172 +2.45(+3.97%)
Sep 17, 2015 60.88 62.10 60.10 61.77 19,115 +0.56(+0.91%)
Sep 16, 2015 63.26 63.38 61.20 61.21 29,038 -3.60(-5.55%)
Sep 15, 2015 65.23 65.58 64.45 64.81 12,492 -0.87(-1.32%)
Sep 14, 2015 65.27 66.12 65.20 65.68 14,764 +1.17(+1.81%)
Sep 11, 2015 64.69 65.22 63.89 64.51 51,464 +1.25(+1.98%)
Sep 10, 2015 64.82 65.27 62.90 63.26 11,144 -1.92(-2.95%)
Sep 09, 2015 63.64 65.51 63.64 65.18 23,005 +2.12(+3.36%)
Sep 08, 2015 63.54 64.81 62.55 63.06 33,178 +0.19(+0.30%)
Sep 04, 2015 62.28 62.87 62.87 62.87 39,100 +1.09(+1.76%)
Sep 03, 2015 62.00 62.79 59.73 61.78 27,022 -1.07(-1.70%)
Sep 02, 2015 62.70 66.63 62.50 62.85 34,817 -1.19(-1.86%)
Sep 01, 2015 60.60 64.60 60.60 64.04 70,807 +3.98(+6.63%)
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%)
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.