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 (%)
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%)
May 01, 2015 50.23 50.60 50.03 50.03 15,613 +0.25(+0.51%)
Apr 30, 2015 50.70 50.83 49.74 49.78 26,440 -1.03(-2.03%)
Apr 29, 2015 52.05 52.05 50.07 50.81 32,036 -1.36(-2.61%)
Apr 28, 2015 52.20 52.24 51.48 52.17 71,659 -0.07(-0.13%)
Apr 27, 2015 51.81 52.28 51.46 52.24 13,209 +0.20(+0.38%)
Apr 24, 2015 52.16 52.54 51.93 52.04 8,172 +0.33(+0.64%)
Apr 23, 2015 52.50 52.50 51.09 51.71 15,657 -1.20(-2.27%)
Apr 22, 2015 52.63 53.06 52.26 52.91 18,826 +0.34(+0.65%)
Apr 21, 2015 51.83 52.81 51.51 52.57 47,175 +0.97(+1.87%)
Apr 20, 2015 52.14 52.22 51.00 51.60 35,554 -0.06(-0.12%)
Apr 17, 2015 51.69 52.26 51.03 51.66 55,817 +0.27(+0.53%)
Apr 16, 2015 51.98 52.50 50.65 51.39 24,392 -0.68(-1.31%)
Apr 15, 2015 54.02 54.20 51.48 52.07 77,019 -2.53(-4.63%)
Apr 14, 2015 55.00 55.11 54.01 54.60 32,132 -0.98(-1.76%)
Apr 13, 2015 54.87 56.64 54.77 55.58 61,217 -0.24(-0.43%)
Apr 10, 2015 56.73 56.73 55.72 55.82 23,918 -1.21(-2.12%)
Apr 09, 2015 56.76 57.11 55.83 57.03 36,000 +0.11(+0.20%)
Apr 08, 2015 55.18 57.39 55.13 56.92 85,543 +2.71(+4.99%)
Apr 07, 2015 56.79 56.79 53.93 54.21 137,156 -1.98(-3.52%)
Apr 06, 2015 58.16 58.58 55.90 56.19 32,886 -2.88(-4.88%)
Apr 02, 2015 59.82 59.07 59.07 59.07 20,900 -0.05(-0.08%)
Apr 01, 2015 61.19 61.29 58.31 59.12 96,513 -2.77(-4.48%)
Mar 31, 2015 61.34 61.97 60.50 61.89 34,374 +1.41(+2.33%)
Mar 30, 2015 60.00 61.58 59.81 60.48 24,364 -0.16(-0.26%)
Mar 27, 2015 58.20 60.72 58.20 60.64 19,377 +3.26(+5.68%)
Mar 26, 2015 58.26 59.21 56.64 57.38 65,990 -2.90(-4.81%)
Mar 25, 2015 61.51 61.89 59.87 60.28 24,191 -2.16(-3.46%)
Mar 24, 2015 61.72 62.56 61.72 62.44 7,239 -0.05(-0.08%)
Mar 23, 2015 63.73 63.73 62.24 62.49 22,439 -1.38(-2.16%)
Mar 20, 2015 63.42 64.00 62.39 63.87 64,904 -1.37(-2.10%)
Mar 19, 2015 65.79 65.83 64.63 65.24 41,650 +2.68(+4.28%)
Mar 18, 2015 67.00 67.19 62.56 62.56 54,916 -3.31(-5.03%)
Mar 17, 2015 65.51 66.03 64.92 65.87 18,837 +1.57(+2.44%)
Mar 16, 2015 63.89 65.58 61.99 64.30 29,989 +1.76(+2.81%)
Mar 13, 2015 61.49 62.87 61.49 62.54 36,405 +2.18(+3.61%)
Mar 12, 2015 59.24 60.50 59.24 60.36 11,445 +1.14(+1.93%)
Mar 11, 2015 59.15 60.34 59.10 59.22 19,005 +0.41(+0.70%)
Mar 10, 2015 58.28 59.21 57.97 58.81 22,536 +1.30(+2.26%)
Mar 09, 2015 58.11 58.38 56.84 57.51 25,451 -0.35(-0.60%)
Mar 06, 2015 57.22 58.55 57.03 57.86 20,627 +1.41(+2.50%)
Mar 05, 2015 55.95 56.59 55.35 56.45 3,697 +0.92(+1.66%)
Mar 04, 2015 56.44 57.85 55.35 55.53 29,316 -1.61(-2.82%)
Mar 03, 2015 57.67 57.82 57.67 57.14 9,634 -0.68(-1.18%)
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.