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 28, 2010 48.59 49.11 48.00 48.59 50,274 +0.40(+0.83%)
May 27, 2010 49.28 49.46 48.19 48.19 74,817 -2.60(-5.12%)
May 26, 2010 51.50 51.50 50.33 50.79 109,308 -1.26(-2.42%)
May 25, 2010 53.53 53.59 52.05 52.05 100 +0.52(+1.01%)
May 24, 2010 51.26 51.61 51.05 51.53 30,435 +0.03(+0.06%)
May 21, 2010 52.17 52.22 50.78 51.50 223,548 -0.13(-0.25%)
May 20, 2010 51.21 52.26 50.90 51.63 133,010 +2.04(+4.11%)
May 19, 2010 49.92 50.79 49.42 49.59 152,095 -0.03(-0.06%)
May 18, 2010 48.17 50.05 48.10 49.62 85,461 +0.57(+1.16%)
May 17, 2010 48.34 49.51 48.22 49.05 100,171 +1.24(+2.59%)
May 14, 2010 47.81 48.13 46.88 47.81 53,940 +1.65(+3.57%)
May 13, 2010 46.04 46.17 45.50 46.16 68,349 +0.80(+1.76%)
May 12, 2010 45.22 45.74 44.93 45.36 53,581 +0.05(+0.11%)
May 11, 2010 45.15 45.35 45.15 45.31 21,325 +0.58(+1.30%)
May 10, 2010 45.19 45.50 44.73 44.73 87,910 -1.27(-2.76%)
May 07, 2010 45.37 46.46 45.21 46.00 163,760 +0.83(+1.84%)
May 06, 2010 44.00 46.10 43.76 45.17 174,856 +1.56(+3.58%)
May 05, 2010 43.48 43.67 42.75 43.61 36,615 +1.49(+3.54%)
May 04, 2010 41.30 42.12 41.30 42.12 107,681 +1.68(+4.15%)
May 03, 2010 40.37 40.47 40.01 40.44 89,791 -0.15(-0.37%)
Apr 30, 2010 40.68 40.91 40.52 40.59 3,700 -0.30(-0.73%)
Apr 29, 2010 41.26 41.27 40.85 40.89 45,889 -1.11(-2.64%)
Apr 28, 2010 42.22 42.58 41.78 42.00 25,206 -0.60(-1.41%)
Apr 27, 2010 41.80 42.64 41.55 42.60 34,482 +1.01(+2.43%)
Apr 26, 2010 41.12 41.65 41.06 41.59 12,422 +0.58(+1.41%)
Apr 23, 2010 41.95 42.05 41.01 41.01 27,900 -0.68(-1.63%)
Apr 22, 2010 42.28 42.65 41.69 41.69 40,384 +0.02(+0.05%)
Apr 21, 2010 41.58 42.05 41.46 41.67 14,344 -0.01(-0.02%)
Apr 20, 2010 41.75 41.76 41.42 41.68 14,925 -0.23(-0.55%)
Apr 19, 2010 42.32 42.35 41.91 41.91 18,839 +0.55(+1.33%)
Apr 16, 2010 40.93 41.55 40.66 41.36 94,685 +1.04(+2.58%)
Apr 15, 2010 40.19 40.36 40.19 40.32 11,540 +0.01(+0.02%)
Apr 14, 2010 40.85 41.05 40.19 40.31 34,214 -0.87(-2.11%)
Apr 13, 2010 41.21 41.72 41.05 41.18 34,101 +0.07(+0.17%)
Apr 12, 2010 40.74 41.11 40.59 41.11 16,754 +0.24(+0.59%)
Apr 09, 2010 40.38 41.21 40.38 40.87 17,976 +0.28(+0.69%)
Apr 08, 2010 40.97 41.11 40.55 40.59 19,050 +0.04(+0.10%)
Apr 07, 2010 40.08 40.61 40.03 40.55 41,945 +0.48(+1.20%)
Apr 06, 2010 40.10 40.19 39.94 40.07 21,855 +0.00(+0.00%)
Apr 05, 2010 40.54 40.63 40.00 40.07 108,179 -0.82(-2.01%)
Apr 01, 2010 41.09 40.89 40.89 40.89 36,600 -0.92(-2.20%)
Mar 31, 2010 41.76 42.10 41.51 41.81 43,098 -0.45(-1.06%)
Mar 30, 2010 42.28 42.47 42.11 42.26 21,566 +0.02(+0.05%)
Mar 29, 2010 42.94 42.94 42.08 42.24 170,008 -1.22(-2.81%)
Mar 26, 2010 43.13 43.74 43.13 43.46 10,608 +0.06(+0.14%)
Mar 25, 2010 42.84 43.40 42.80 43.40 15,212 +0.09(+0.21%)
Mar 24, 2010 43.28 43.36 43.13 43.31 17,073 +0.76(+1.79%)
Mar 23, 2010 42.89 42.94 42.43 42.55 10,657 -0.16(-0.37%)
Mar 22, 2010 44.00 44.03 42.68 42.71 27,357 -0.40(-0.93%)
Mar 19, 2010 42.42 43.41 42.39 43.11 24,322 +0.85(+2.01%)
Mar 18, 2010 42.15 42.42 42.04 42.26 12,740 +0.23(+0.55%)
Mar 17, 2010 42.08 42.43 41.89 42.03 20,590 -0.47(-1.11%)
Mar 16, 2010 43.05 43.05 42.39 42.50 23,285 -1.04(-2.39%)
Mar 15, 2010 43.57 43.59 43.46 43.54 32,268 +0.73(+1.70%)
Mar 12, 2010 42.12 43.06 42.06 42.81 28,649 +0.50(+1.18%)
Mar 11, 2010 42.49 42.50 42.27 42.31 8,797 -0.16(-0.38%)
Mar 10, 2010 42.79 42.85 41.91 42.47 16,695 -0.24(-0.56%)
Mar 09, 2010 43.02 43.05 42.47 42.71 19,525 +0.22(+0.52%)
Mar 08, 2010 42.29 43.00 42.29 42.49 9,583 -0.04(-0.09%)
Mar 05, 2010 42.74 42.76 42.40 42.53 30,680 -0.68(-1.57%)
Mar 04, 2010 43.36 43.59 43.10 43.21 23,370 +0.23(+0.54%)
Mar 03, 2010 43.39 43.73 42.88 42.98 51,117 -0.63(-1.44%)
Mar 02, 2010 43.88 43.88 42.98 43.61 53,772 -0.55(-1.25%)
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.