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 31, 2013 37.72 38.12 37.48 38.06 31,784 +0.82(+2.20%)
May 30, 2013 37.90 37.91 37.24 37.24 20,832 -0.25(-0.66%)
May 29, 2013 36.87 37.51 36.72 37.49 28,357 +0.74(+2.01%)
May 28, 2013 36.50 36.79 36.48 36.75 11,723 -0.44(-1.19%)
May 24, 2013 37.42 37.49 37.17 37.19 16,428 +0.12(+0.32%)
May 23, 2013 37.75 37.86 37.07 37.07 27,523 -0.04(-0.11%)
May 22, 2013 36.81 37.16 36.54 37.11 34,954 +0.69(+1.88%)
May 21, 2013 36.12 36.42 36.12 36.42 7,033 +0.33(+0.93%)
May 20, 2013 36.50 36.52 35.96 36.09 14,140 -0.23(-0.62%)
May 17, 2013 36.27 36.70 36.27 36.32 7,894 -0.32(-0.89%)
May 16, 2013 36.89 37.01 36.51 36.64 20,338 -0.36(-0.97%)
May 15, 2013 37.52 37.79 36.99 37.00 51,428 +0.28(+0.76%)
May 13, 2013 36.66 36.90 36.55 36.72 13,972 +0.34(+0.93%)
May 10, 2013 37.01 37.28 36.30 36.38 27,025 +0.02(+0.06%)
May 09, 2013 36.32 36.38 36.30 36.36 5,045 +0.21(+0.58%)
May 08, 2013 36.31 36.39 36.10 36.15 7,451 -0.41(-1.12%)
May 07, 2013 36.47 36.60 36.46 36.56 14,757 +0.13(+0.35%)
May 06, 2013 36.62 36.73 36.27 36.43 17,062 -0.17(-0.47%)
May 03, 2013 36.71 37.17 36.38 36.60 17,259 -0.57(-1.53%)
May 02, 2013 37.99 38.27 37.09 37.17 30,254 -1.30(-3.38%)
May 01, 2013 38.44 38.75 38.37 38.47 28,023 +0.87(+2.31%)
Apr 30, 2013 37.11 37.60 37.08 37.60 13,389 +0.46(+1.24%)
Apr 29, 2013 37.43 37.53 37.00 37.14 9,140 -0.50(-1.33%)
Apr 26, 2013 37.58 37.68 37.55 37.64 19,850 +0.08(+0.21%)
Apr 25, 2013 38.35 38.40 37.30 37.56 52,317 -0.70(-1.83%)
Apr 24, 2013 38.99 39.02 38.26 38.26 6,997 -0.93(-2.37%)
Apr 23, 2013 39.66 39.66 39.19 39.19 5,356 -0.07(-0.18%)
Apr 22, 2013 39.55 39.85 39.18 39.26 10,186 -0.49(-1.23%)
Apr 19, 2013 39.75 39.89 39.59 39.75 18,876 +0.16(+0.40%)
Apr 18, 2013 40.09 40.37 39.54 39.59 45,903 -0.71(-1.76%)
Apr 17, 2013 39.83 40.53 39.75 40.30 8,020 +0.93(+2.36%)
Apr 16, 2013 39.57 39.87 39.37 39.37 21,874 -0.40(-1.01%)
Apr 15, 2013 39.14 39.77 39.08 39.77 94,592 +1.32(+3.43%)
Apr 12, 2013 38.33 38.70 38.18 38.45 19,763 +0.98(+2.62%)
Apr 11, 2013 37.33 37.49 37.33 37.47 500 +0.19(+0.51%)
Apr 10, 2013 37.33 37.33 37.22 37.28 5,700 +0.12(+0.32%)
Apr 09, 2013 37.56 37.56 37.16 37.16 5,731 -0.30(-0.80%)
Apr 08, 2013 37.87 37.87 37.46 37.46 10,371 -0.20(-0.52%)
Apr 05, 2013 37.90 37.97 37.66 37.66 6,007 +0.15(+0.39%)
Apr 04, 2013 37.71 37.84 37.33 37.51 8,917 +0.61(+1.64%)
Apr 03, 2013 36.48 36.90 36.48 36.90 550 +0.79(+2.18%)
Apr 02, 2013 36.50 36.50 36.12 36.12 330 -0.10(-0.29%)
Apr 01, 2013 36.47 36.56 36.18 36.22 7,431 +0.11(+0.30%)
Mar 28, 2013 36.27 36.29 36.05 36.11 3,950 -0.21(-0.58%)
Mar 27, 2013 36.62 36.66 36.26 36.32 8,414 -0.17(-0.47%)
Mar 26, 2013 36.64 36.79 36.41 36.49 23,080 -0.61(-1.64%)
Mar 25, 2013 37.00 37.15 36.67 37.10 19,638 -0.48(-1.28%)
Mar 22, 2013 37.70 37.86 37.58 37.58 1,200 -0.39(-1.03%)
Mar 21, 2013 37.88 37.98 37.70 37.97 4,970 +0.42(+1.12%)
Mar 20, 2013 37.62 37.80 37.55 37.55 16,895 -0.37(-0.98%)
Mar 19, 2013 37.31 38.01 37.31 37.92 23,511 +0.55(+1.47%)
Mar 18, 2013 37.80 37.80 37.36 37.37 7,324 -0.04(-0.11%)
Mar 15, 2013 37.43 37.46 37.38 37.41 2,050 -0.28(-0.75%)
Mar 14, 2013 37.80 37.84 37.69 37.69 34,215 +0.08(+0.22%)
Mar 13, 2013 37.62 37.62 37.60 37.61 2,000 -0.17(-0.45%)
Mar 12, 2013 37.60 37.79 37.47 37.78 14,305 -0.26(-0.69%)
Mar 11, 2013 38.22 38.25 37.98 38.04 750 -0.06(-0.15%)
Mar 08, 2013 38.27 38.40 38.10 38.10 16,194 -0.08(-0.21%)
Mar 07, 2013 38.41 38.41 38.15 38.18 13,173 -0.47(-1.23%)
Mar 06, 2013 38.78 38.94 38.64 38.65 16,930 +0.16(+0.43%)
Mar 05, 2013 38.65 38.71 38.43 38.49 2,610 -0.33(-0.85%)
Mar 04, 2013 38.68 39.10 38.68 38.82 29,938 +0.28(+0.73%)
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.