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 31, 2011 39.32 39.43 38.68 39.03 17,637 +0.33(+0.85%)
Oct 28, 2011 39.17 39.17 38.62 38.70 19,800 +0.11(+0.29%)
Oct 27, 2011 38.75 39.10 38.37 38.59 18,856 -1.33(-3.34%)
Oct 26, 2011 39.14 40.01 39.14 39.92 60,776 +0.86(+2.21%)
Oct 25, 2011 38.79 39.24 38.43 39.06 110,232 -0.53(-1.34%)
Oct 24, 2011 41.09 41.09 39.49 39.59 23,616 -1.90(-4.58%)
Oct 21, 2011 41.31 41.80 40.91 41.49 29,550 -0.62(-1.47%)
Oct 20, 2011 42.24 42.78 42.03 42.11 16,140 +0.01(+0.02%)
Oct 19, 2011 41.10 42.21 40.35 42.10 25,347 +1.17(+2.86%)
Oct 18, 2011 42.14 42.14 40.81 40.93 23,897 -1.15(-2.73%)
Oct 17, 2011 42.12 42.21 41.92 42.08 2,300 +0.46(+1.11%)
Oct 14, 2011 41.78 42.02 41.60 41.62 12,271 -1.45(-3.37%)
Oct 13, 2011 43.28 43.51 42.82 43.07 37,306 +0.34(+0.80%)
Oct 12, 2011 42.29 42.73 42.17 42.73 17,970 +0.11(+0.26%)
Oct 11, 2011 42.78 42.91 41.99 42.62 12,360 +0.31(+0.73%)
Oct 10, 2011 43.08 43.08 42.31 42.31 17,946 -1.56(-3.56%)
Oct 07, 2011 43.66 44.69 43.46 43.87 35,295 -0.16(-0.36%)
Oct 06, 2011 45.87 45.87 43.92 44.03 47,077 -1.67(-3.65%)
Oct 05, 2011 47.00 47.42 45.70 45.70 21,850 -1.87(-3.93%)
Oct 04, 2011 48.15 48.47 46.96 47.57 21,867 +0.01(+0.02%)
Oct 03, 2011 47.35 47.57 46.30 47.56 30,108 +1.14(+2.46%)
Sep 30, 2011 45.56 46.48 45.02 46.42 17,563 +2.01(+4.52%)
Sep 29, 2011 44.01 44.62 43.75 44.41 13,590 -1.01(-2.22%)
Sep 28, 2011 43.88 45.47 43.84 45.42 23,372 +1.57(+3.58%)
Sep 27, 2011 44.34 44.34 43.48 43.85 20,222 -1.51(-3.33%)
Sep 26, 2011 46.36 47.07 45.36 45.36 43,039 -0.52(-1.13%)
Sep 23, 2011 46.47 46.47 45.53 45.88 92,647 +0.14(+0.31%)
Sep 22, 2011 45.49 46.09 44.90 45.74 39,386 +2.34(+5.39%)
Sep 21, 2011 42.76 43.40 41.95 43.40 53,056 +0.61(+1.43%)
Sep 20, 2011 42.96 43.02 42.23 42.79 13,830 -0.19(-0.44%)
Sep 19, 2011 42.95 43.39 42.85 42.98 13,305 +1.03(+2.46%)
Sep 16, 2011 41.30 42.24 41.28 41.95 20,329 +0.59(+1.43%)
Sep 15, 2011 41.27 41.36 41.05 41.36 16,091 -0.40(-0.96%)
Sep 14, 2011 41.28 41.87 41.25 41.76 21,560 +0.65(+1.58%)
Sep 13, 2011 41.40 41.64 40.91 41.11 20,809 -0.57(-1.38%)
Sep 12, 2011 41.99 42.01 41.68 41.68 6,720 -0.66(-1.55%)
Sep 09, 2011 42.53 42.98 42.25 42.34 15,590 +0.70(+1.68%)
Sep 08, 2011 41.21 41.70 41.05 41.64 11,770 +0.20(+0.48%)
Sep 07, 2011 42.29 42.30 41.16 41.44 10,437 -1.64(-3.81%)
Sep 06, 2011 43.89 43.93 43.08 43.08 12,203 +0.39(+0.92%)
Sep 02, 2011 43.02 43.28 42.33 42.69 15,025 +1.13(+2.72%)
Sep 01, 2011 41.76 41.83 41.20 41.56 17,638 -0.10(-0.24%)
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%)
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.