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, 2010 46.49 46.60 45.88 46.04 20,478 -1.27(-2.68%)
Sep 29, 2010 48.46 48.66 47.17 47.31 19,244 -1.05(-2.17%)
Sep 28, 2010 48.40 48.40 47.88 48.36 7,400 +0.03(+0.06%)
Sep 27, 2010 48.63 48.63 48.07 48.33 12,100 +0.22(+0.46%)
Sep 24, 2010 48.58 48.58 48.11 48.11 11,630 -0.87(-1.78%)
Sep 23, 2010 49.49 49.49 48.72 48.98 9,000 -0.29(-0.59%)
Sep 22, 2010 48.67 49.84 48.57 49.27 46,338 +0.05(+0.10%)
Sep 21, 2010 48.58 49.22 48.58 49.22 31,310 +0.82(+1.69%)
Sep 20, 2010 49.10 49.10 48.04 48.40 11,430 -0.85(-1.73%)
Sep 17, 2010 49.25 49.51 49.22 49.25 10,403 +1.26(+2.63%)
Sep 15, 2010 48.09 48.23 47.77 47.99 9,733 +0.56(+1.18%)
Sep 14, 2010 47.28 47.55 47.28 47.43 1,830 +0.14(+0.30%)
Sep 13, 2010 47.05 47.37 46.89 47.29 7,618 -0.39(-0.82%)
Sep 10, 2010 47.82 47.90 47.62 47.68 4,000 -1.13(-2.32%)
Sep 09, 2010 47.88 48.97 47.30 48.81 5,352 +0.22(+0.45%)
Sep 08, 2010 48.79 48.79 48.52 48.59 19,340 -0.49(-1.00%)
Sep 07, 2010 49.10 49.69 48.97 49.08 3,907 +0.39(+0.80%)
Sep 03, 2010 48.26 49.25 48.26 48.69 7,300 +0.43(+0.89%)
Sep 02, 2010 49.25 49.37 48.24 48.26 4,100 -0.69(-1.41%)
Sep 01, 2010 49.63 49.63 48.94 48.95 9,186 -1.55(-3.07%)
Aug 31, 2010 49.08 50.59 48.64 50.50 29,510 +1.65(+3.38%)
Aug 30, 2010 48.59 48.85 48.59 48.85 2,130 +0.71(+1.47%)
Aug 27, 2010 48.14 50.30 48.14 48.14 40,080 -1.41(-2.85%)
Aug 26, 2010 49.75 49.75 49.25 49.55 14,845 -0.42(-0.84%)
Aug 25, 2010 50.79 51.20 49.97 49.97 35,400 -0.85(-1.67%)
Aug 24, 2010 50.49 50.83 50.26 50.82 11,904 +0.96(+1.93%)
Aug 23, 2010 49.14 49.86 48.88 49.86 9,465 +0.74(+1.51%)
Aug 20, 2010 49.04 49.44 49.02 49.12 10,706 +0.51(+1.05%)
Aug 19, 2010 48.25 48.82 48.25 48.61 27,000 +0.59(+1.23%)
Aug 18, 2010 48.49 48.91 47.92 48.02 28,892 +0.21(+0.44%)
Aug 17, 2010 47.58 47.81 47.40 47.81 8,509 -0.31(-0.64%)
Aug 16, 2010 48.28 48.28 47.93 48.12 15,530 +0.26(+0.54%)
Aug 13, 2010 47.86 48.01 47.59 47.86 6,830 +0.18(+0.38%)
Aug 12, 2010 47.42 47.85 46.93 47.68 12,695 +1.11(+2.38%)
Aug 11, 2010 45.85 46.57 45.83 46.57 10,404 +1.41(+3.12%)
Aug 10, 2010 45.36 45.74 45.12 45.16 6,400 +0.72(+1.62%)
Aug 09, 2010 44.61 44.73 44.43 44.44 5,300 -0.34(-0.76%)
Aug 06, 2010 44.78 45.14 44.20 44.78 16,192 +0.61(+1.38%)
Aug 05, 2010 44.41 44.44 44.11 44.17 7,578 +0.23(+0.52%)
Aug 04, 2010 44.02 44.07 43.72 43.94 63,888 -0.07(-0.16%)
Aug 03, 2010 44.24 44.38 43.93 44.01 3,960 -0.53(-1.19%)
Aug 02, 2010 44.84 44.92 44.40 44.54 42,608 -1.51(-3.28%)
Jul 30, 2010 46.05 47.08 45.98 46.05 11,117 -0.34(-0.73%)
Jul 29, 2010 46.81 46.81 46.11 46.39 68,002 -0.89(-1.88%)
Jul 28, 2010 47.15 47.28 47.15 47.28 8,500 +0.41(+0.87%)
Jul 27, 2010 45.99 47.17 45.99 46.87 24,800 +0.85(+1.85%)
Jul 26, 2010 46.10 46.10 45.89 46.02 11,835 +0.03(+0.07%)
Jul 23, 2010 46.17 46.28 45.90 45.99 4,000 +0.08(+0.17%)
Jul 22, 2010 46.42 46.43 45.83 45.91 21,767 -1.69(-3.55%)
Jul 21, 2010 46.48 47.60 45.95 47.60 9,550 +0.77(+1.64%)
Jul 20, 2010 47.70 47.70 46.80 46.83 27,735 -0.41(-0.87%)
Jul 19, 2010 47.27 47.61 46.60 47.24 22,676 -0.53(-1.11%)
Jul 16, 2010 47.77 48.06 47.70 47.77 17,410 +0.63(+1.33%)
Jul 15, 2010 46.97 47.95 46.97 47.14 40,230 +0.01(+0.03%)
Jul 14, 2010 47.19 47.26 46.41 47.13 20,000 +0.25(+0.53%)
Jul 13, 2010 47.06 47.22 46.82 46.88 12,631 -1.52(-3.14%)
Jul 12, 2010 47.78 48.49 47.75 48.40 67,000 +0.93(+1.96%)
Jul 09, 2010 47.47 48.09 47.41 47.47 26,250 -0.18(-0.38%)
Jul 08, 2010 48.00 48.46 47.65 47.65 56,626 -0.90(-1.85%)
Jul 07, 2010 49.63 49.63 48.55 48.55 30,160 -1.71(-3.40%)
Jul 06, 2010 49.44 50.46 49.12 50.26 19,913 +0.14(+0.28%)
Jul 02, 2010 50.12 50.55 49.66 50.12 50,725 +0.30(+0.60%)
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.