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 (%)
Oct 29, 2010 45.50 45.57 45.15 45.26 7,981 +0.53(+1.18%)
Oct 28, 2010 44.80 44.80 44.73 44.73 12,601 -0.21(-0.47%)
Oct 27, 2010 45.11 45.60 44.93 44.94 32,702 +0.14(+0.31%)
Oct 25, 2010 44.39 45.16 44.35 44.80 7,292 -0.13(-0.29%)
Oct 22, 2010 45.57 45.57 44.93 44.93 6,100 -0.73(-1.60%)
Oct 21, 2010 45.05 45.90 44.90 45.66 5,639 +0.84(+1.87%)
Oct 20, 2010 45.95 45.95 44.75 44.82 11,322 -1.23(-2.67%)
Oct 19, 2010 45.29 46.12 45.00 46.05 8,455 +1.93(+4.37%)
Oct 18, 2010 44.92 45.03 44.09 44.12 35,550 -0.98(-2.17%)
Oct 15, 2010 44.38 45.45 44.38 45.10 16,790 +0.69(+1.55%)
Oct 14, 2010 44.16 44.53 43.85 44.41 9,720 +0.13(+0.29%)
Oct 13, 2010 44.38 44.46 44.02 44.28 9,250 -0.57(-1.27%)
Oct 12, 2010 44.99 45.01 44.75 44.85 7,516 +0.04(+0.09%)
Oct 11, 2010 44.54 44.81 44.51 44.81 6,802 +0.46(+1.04%)
Oct 08, 2010 44.35 44.94 44.25 44.35 6,317 -0.76(-1.68%)
Oct 07, 2010 44.24 45.18 44.19 45.11 8,800 +0.93(+2.11%)
Oct 06, 2010 44.31 44.36 43.80 44.18 8,661 -0.23(-0.52%)
Oct 05, 2010 44.79 44.79 44.36 44.41 10,317 -0.58(-1.29%)
Oct 04, 2010 45.04 45.07 44.93 44.99 6,722 -0.02(-0.04%)
Oct 01, 2010 45.01 45.63 45.01 45.01 13,059 -1.03(-2.24%)
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%)
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.