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 (%)
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%)
Jun 01, 2015 49.70 50.32 49.47 49.60 14,681 -0.14(-0.28%)
May 29, 2015 51.38 51.40 49.48 49.74 52,698 -2.13(-4.11%)
May 28, 2015 52.75 52.97 51.87 51.87 60,315 -0.10(-0.19%)
May 27, 2015 52.04 52.20 49.84 51.97 49,133 +0.53(+1.03%)
May 26, 2015 51.23 51.90 50.97 51.44 34,202 +1.19(+2.37%)
May 22, 2015 50.36 50.25 50.25 50.25 21,800 +0.77(+1.55%)
May 21, 2015 50.10 50.22 49.35 49.48 8,114 -1.72(-3.36%)
May 20, 2015 51.25 51.57 50.93 51.20 26,929 -0.53(-1.03%)
May 19, 2015 50.90 51.85 50.82 51.73 27,961 +1.90(+3.82%)
May 18, 2015 49.67 49.97 49.58 49.83 1,500 +0.24(+0.48%)
May 15, 2015 50.44 50.72 49.59 49.59 11,295 -0.02(-0.04%)
May 14, 2015 49.00 49.83 48.91 49.61 7,608 +0.34(+0.69%)
May 13, 2015 48.43 49.27 48.02 49.27 16,477 +0.16(+0.33%)
May 12, 2015 49.80 49.80 48.55 49.11 24,630 -0.89(-1.78%)
May 11, 2015 49.80 50.40 49.58 50.00 18,581 +0.13(+0.26%)
May 08, 2015 50.11 50.85 49.72 49.87 12,718 -0.61(-1.21%)
May 07, 2015 49.38 50.53 49.25 50.48 31,953 +1.55(+3.17%)
May 06, 2015 47.96 48.94 47.43 48.93 39,257 -0.15(-0.31%)
May 05, 2015 48.92 49.22 48.69 49.08 54,170 -1.31(-2.60%)
May 04, 2015 50.33 50.58 50.33 50.39 9,347 +0.36(+0.71%)
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.