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 24, 2011 38.03 38.52 37.84 37.97 10,500 -0.81(-2.09%)
May 23, 2011 38.97 39.09 38.70 38.78 13,370 +0.96(+2.54%)
May 20, 2011 38.41 39.05 37.68 37.82 35,352 -0.40(-1.05%)
May 19, 2011 37.79 38.32 37.70 38.22 10,215 +0.44(+1.16%)
May 18, 2011 38.20 38.36 37.37 37.78 22,063 -1.00(-2.58%)
May 17, 2011 39.08 39.62 38.77 38.78 23,374 -0.05(-0.13%)
May 16, 2011 38.20 38.91 37.96 38.83 18,634 +0.80(+2.10%)
May 13, 2011 38.17 38.65 37.86 38.03 29,566 -0.14(-0.36%)
May 12, 2011 38.72 39.22 37.56 38.17 77,509 +0.12(+0.31%)
May 11, 2011 36.98 38.66 36.95 38.05 63,870 +1.49(+4.08%)
May 10, 2011 37.32 37.44 36.41 36.56 20,825 -0.22(-0.60%)
May 09, 2011 38.07 38.25 36.58 36.78 37,957 -1.99(-5.15%)
May 06, 2011 38.49 39.07 37.19 38.77 70,591 +0.38(+0.99%)
May 05, 2011 36.14 38.68 36.14 38.40 183,525 +3.28(+9.33%)
May 04, 2011 34.67 35.20 34.57 35.12 51,311 +0.65(+1.89%)
May 03, 2011 34.02 34.69 34.00 34.47 18,372 +0.56(+1.65%)
May 02, 2011 33.91 33.91 33.90 33.91 27,628 +0.21(+0.62%)
Apr 29, 2011 33.94 34.00 33.65 33.70 15,979 -0.23(-0.68%)
Apr 28, 2011 33.95 34.31 33.67 33.93 17,478 +0.07(+0.21%)
Apr 27, 2011 34.19 34.55 33.75 33.86 26,595 -0.42(-1.23%)
Apr 26, 2011 34.31 34.39 34.07 34.28 12,759 +0.12(+0.35%)
Apr 25, 2011 34.33 34.50 34.16 34.16 7,022 -0.03(-0.09%)
Apr 21, 2011 34.43 34.55 34.13 34.19 13,337 -0.22(-0.64%)
Apr 20, 2011 35.04 35.14 34.36 34.41 43,935 -1.11(-3.13%)
Apr 19, 2011 35.81 35.81 35.26 35.52 15,182 -0.05(-0.13%)
Apr 18, 2011 35.40 35.79 35.39 35.57 15,545 +0.63(+1.79%)
Apr 15, 2011 35.38 35.55 34.71 34.94 26,701 -0.31(-0.88%)
Apr 14, 2011 35.78 35.78 35.17 35.25 35,623 -0.49(-1.37%)
Apr 13, 2011 35.77 36.20 35.41 35.74 60,429 -0.29(-0.80%)
Apr 12, 2011 35.37 36.16 35.35 36.03 87,560 +1.01(+2.88%)
Apr 11, 2011 34.17 35.08 34.08 35.02 51,067 +1.17(+3.46%)
Apr 08, 2011 34.42 34.50 33.84 33.85 58,430 -0.95(-2.73%)
Apr 07, 2011 35.22 35.32 34.69 34.80 55,654 -0.43(-1.22%)
Apr 06, 2011 35.29 35.45 35.15 35.23 49,300 -0.24(-0.68%)
Apr 05, 2011 35.50 35.54 35.30 35.47 10,245 +0.08(+0.23%)
Apr 04, 2011 35.54 35.56 35.25 35.39 14,325 -0.09(-0.25%)
Apr 01, 2011 35.86 35.95 35.42 35.48 36,468 -0.47(-1.31%)
Mar 31, 2011 36.11 36.20 35.84 35.95 35,661 -0.77(-2.10%)
Mar 30, 2011 36.83 36.99 36.57 36.72 7,759 +0.15(+0.41%)
Mar 29, 2011 36.95 37.02 36.56 36.57 10,458 -0.38(-1.03%)
Mar 28, 2011 36.98 36.98 36.62 36.95 11,274 +0.60(+1.65%)
Mar 25, 2011 36.52 36.60 36.25 36.35 23,540 -0.12(-0.33%)
Mar 24, 2011 36.30 36.53 36.08 36.47 27,823 +0.07(+0.19%)
Mar 23, 2011 36.42 36.45 36.10 36.40 14,885 -0.16(-0.44%)
Mar 22, 2011 37.35 37.35 36.49 36.56 17,727 -0.68(-1.83%)
Mar 21, 2011 37.07 37.30 37.07 37.24 10,626 -0.25(-0.67%)
Mar 18, 2011 37.79 37.91 37.49 37.49 8,825 -0.01(-0.03%)
Mar 17, 2011 37.98 38.05 37.45 37.50 8,650 -1.18(-3.05%)
Mar 16, 2011 38.68 39.06 38.04 38.68 40,678 -0.40(-1.02%)
Mar 15, 2011 38.71 39.21 37.60 39.08 49,423 +1.48(+3.94%)
Mar 14, 2011 37.89 38.14 37.58 37.60 30,709 -0.23(-0.61%)
Mar 11, 2011 38.01 38.01 37.56 37.83 34,644 +0.60(+1.61%)
Mar 10, 2011 36.90 37.68 36.63 37.23 66,620 +0.60(+1.64%)
Mar 09, 2011 36.13 36.65 36.12 36.63 33,950 +0.22(+0.60%)
Mar 08, 2011 36.20 36.69 36.20 36.41 28,793 +0.07(+0.19%)
Mar 07, 2011 36.03 36.42 35.98 36.34 29,966 -0.02(-0.06%)
Mar 04, 2011 36.98 37.07 36.33 36.36 63,849 -1.09(-2.91%)
Mar 03, 2011 37.69 38.01 37.30 37.45 15,940 +0.20(+0.54%)
Mar 02, 2011 37.99 38.11 37.24 37.25 23,878 -0.87(-2.28%)
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.