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, 2011 41.90 41.96 41.49 41.66 21,280 -0.02(-0.05%)
Aug 30, 2011 42.37 42.37 41.48 41.68 205,469 -0.79(-1.86%)
Aug 29, 2011 42.32 42.58 42.32 42.47 8,309 -1.01(-2.32%)
Aug 26, 2011 43.94 44.58 43.37 43.48 22,175 -0.10(-0.23%)
Aug 25, 2011 43.16 44.66 43.16 43.58 23,744 +0.06(+0.14%)
Aug 24, 2011 43.25 43.69 42.88 43.52 32,225 +0.36(+0.84%)
Aug 23, 2011 43.75 44.25 42.97 43.16 37,613 -0.85(-1.94%)
Aug 22, 2011 44.07 45.04 43.84 44.01 38,774 -0.87(-1.94%)
Aug 19, 2011 45.49 45.49 44.35 44.88 57,568 -0.55(-1.21%)
Aug 18, 2011 44.14 45.60 43.30 45.43 52,722 +2.94(+6.92%)
Aug 17, 2011 42.00 42.51 41.81 42.49 4,850 -0.26(-0.61%)
Aug 16, 2011 43.12 43.12 42.46 42.75 1,931 +0.48(+1.14%)
Aug 15, 2011 43.00 43.00 42.20 42.27 5,638 -1.21(-2.78%)
Aug 12, 2011 42.74 43.48 42.51 43.48 16,256 -0.02(-0.05%)
Aug 11, 2011 45.00 45.31 42.98 43.50 16,541 -2.17(-4.75%)
Aug 10, 2011 46.24 46.66 44.76 45.67 29,916 -0.28(-0.61%)
Aug 09, 2011 44.84 47.90 44.99 45.95 86,230 -0.26(-0.56%)
Aug 08, 2011 44.84 46.45 44.31 46.21 30,094 +3.19(+7.42%)
Aug 05, 2011 43.00 44.17 42.65 43.02 79,283 -0.30(-0.69%)
Aug 04, 2011 41.18 43.39 41.18 43.32 63,361 +2.49(+6.10%)
Aug 03, 2011 40.50 41.03 40.50 40.83 19,490 +0.53(+1.32%)
Aug 02, 2011 39.55 40.32 39.44 40.30 35,267 +0.85(+2.15%)
Aug 01, 2011 38.14 40.15 38.14 39.45 28,771 +0.31(+0.79%)
Jul 29, 2011 39.31 39.40 39.00 39.14 16,879 +0.46(+1.19%)
Jul 28, 2011 38.56 38.68 37.54 38.68 35,457 +0.04(+0.10%)
Jul 27, 2011 38.24 38.67 38.23 38.64 10,795 +0.85(+2.25%)
Jul 26, 2011 38.10 38.33 37.46 37.79 19,578 -0.15(-0.40%)
Jul 25, 2011 38.08 38.15 37.78 37.94 8,069 +0.22(+0.58%)
Jul 22, 2011 37.69 37.72 37.67 37.72 1,050 -0.16(-0.42%)
Jul 21, 2011 38.03 38.15 37.56 37.88 9,240 -0.34(-0.89%)
Jul 20, 2011 38.14 38.51 38.04 38.22 3,983 -0.17(-0.44%)
Jul 19, 2011 38.36 38.49 38.02 38.39 10,198 -0.69(-1.75%)
Jul 18, 2011 38.94 39.39 38.94 39.08 4,040 +0.52(+1.34%)
Jul 15, 2011 38.74 38.84 38.52 38.56 6,150 -0.60(-1.53%)
Jul 14, 2011 37.98 39.54 37.98 39.16 10,759 +0.79(+2.06%)
Jul 13, 2011 38.79 38.79 37.99 38.37 5,274 -0.42(-1.08%)
Jul 12, 2011 39.49 39.52 38.62 38.79 5,675 -0.72(-1.82%)
Jul 11, 2011 39.49 39.63 39.18 39.51 19,896 +0.58(+1.49%)
Jul 08, 2011 38.77 39.15 38.77 38.93 11,785 +0.77(+2.02%)
Jul 07, 2011 38.15 38.20 37.77 38.16 8,993 -0.70(-1.80%)
Jul 06, 2011 38.77 38.86 38.74 38.86 3,553 +0.06(+0.15%)
Jul 05, 2011 39.07 39.07 38.80 38.80 9,683 -0.85(-2.14%)
Jul 01, 2011 39.89 40.16 39.46 39.65 9,023 +0.04(+0.10%)
Jun 30, 2011 39.57 40.02 39.33 39.61 13,874 -0.06(-0.15%)
Jun 29, 2011 40.29 40.38 39.31 39.67 23,855 -0.85(-2.10%)
Jun 28, 2011 41.11 41.36 40.46 40.52 17,763 -0.98(-2.36%)
Jun 27, 2011 41.88 42.00 41.42 41.50 21,723 +0.23(+0.56%)
Jun 24, 2011 41.42 41.80 41.17 41.27 15,784 +0.28(+0.68%)
Jun 23, 2011 41.36 41.85 40.97 40.99 62,026 +1.11(+2.78%)
Jun 22, 2011 40.00 40.00 39.42 39.88 10,410 -0.40(-0.99%)
Jun 21, 2011 39.90 40.53 39.78 40.28 21,809 -0.07(-0.17%)
Jun 20, 2011 40.26 40.35 40.22 40.35 20,676 -0.11(-0.27%)
Jun 17, 2011 40.29 40.80 40.09 40.46 25,688 +0.88(+2.21%)
Jun 16, 2011 39.56 39.74 39.48 39.58 17,000 +0.16(+0.40%)
Jun 15, 2011 38.10 39.93 37.64 39.42 47,896 +1.43(+3.77%)
Jun 14, 2011 38.74 38.74 37.93 37.99 16,400 -0.79(-2.04%)
Jun 13, 2011 38.35 39.09 38.15 38.78 25,590 +0.74(+1.95%)
Jun 10, 2011 37.64 38.17 37.64 38.04 14,075 +0.92(+2.48%)
Jun 09, 2011 37.25 37.43 36.88 37.12 10,795 -0.27(-0.72%)
Jun 08, 2011 37.89 37.89 37.04 37.39 38,870 -0.68(-1.79%)
Jun 07, 2011 38.50 38.50 38.07 38.07 6,880 -0.07(-0.18%)
Jun 06, 2011 38.00 38.26 37.90 38.14 8,050 +0.59(+1.57%)
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.