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 30, 2014 31.52 31.60 31.47 31.47 1,868 +0.16(+0.51%)
May 29, 2014 31.44 31.44 31.21 31.31 9,566 -0.15(-0.48%)
May 28, 2014 31.29 31.49 31.26 31.46 16,483 +0.37(+1.19%)
May 27, 2014 31.25 31.26 31.09 31.09 7,585 -0.02(-0.06%)
May 23, 2014 31.12 31.11 31.11 31.11 13,400 -0.17(-0.54%)
May 22, 2014 31.18 31.28 31.12 31.28 8,075 +0.05(+0.16%)
May 21, 2014 31.41 31.42 31.10 31.23 27,401 -0.42(-1.33%)
May 20, 2014 31.70 31.70 31.65 31.65 1,039 -0.13(-0.41%)
May 19, 2014 31.70 31.78 31.70 31.78 4,704 -0.14(-0.44%)
May 16, 2014 32.02 32.02 31.92 31.92 896 -0.18(-0.56%)
May 15, 2014 32.03 32.17 32.02 32.10 4,235 +0.13(+0.41%)
May 14, 2014 31.86 31.97 31.80 31.97 5,082 -0.10(-0.31%)
May 13, 2014 32.30 32.30 32.06 32.07 1,215 -0.36(-1.11%)
May 12, 2014 32.42 32.45 32.40 32.43 6,980 -0.19(-0.59%)
May 09, 2014 32.64 32.65 32.62 32.62 3,205 -0.01(-0.03%)
May 08, 2014 32.61 32.65 32.61 32.63 490 +0.17(+0.52%)
May 07, 2014 32.70 32.70 32.41 32.46 3,751 -0.34(-1.04%)
May 06, 2014 32.80 32.80 32.80 32.80 1,000 -0.07(-0.21%)
May 05, 2014 32.86 33.00 32.86 32.87 1,678 +0.11(+0.34%)
May 02, 2014 32.74 32.76 32.74 32.76 10,394 -0.15(-0.46%)
May 01, 2014 33.05 33.05 32.86 32.91 5,461 +0.14(+0.43%)
Apr 30, 2014 32.81 32.86 32.73 32.77 3,785 +0.40(+1.24%)
Apr 29, 2014 32.15 32.39 32.15 32.37 1,721 -0.01(-0.03%)
Apr 28, 2014 32.48 32.54 32.38 32.38 7,583 -0.11(-0.34%)
Apr 25, 2014 32.49 32.54 32.42 32.49 11,334 +0.38(+1.18%)
Apr 24, 2014 32.15 32.15 32.06 32.11 1,635 -0.14(-0.43%)
Apr 23, 2014 32.17 32.30 32.17 32.25 6,900 +0.04(+0.12%)
Apr 22, 2014 32.04 32.22 32.04 32.21 6,299 +0.50(+1.58%)
Apr 21, 2014 31.61 31.71 31.61 31.71 5,160 -0.03(-0.09%)
Apr 17, 2014 31.75 31.74 31.74 31.74 6,700 -0.06(-0.19%)
Apr 16, 2014 31.54 31.92 31.54 31.80 11,269 -0.05(-0.16%)
Apr 15, 2014 31.75 31.89 31.75 31.85 2,496 -0.05(-0.16%)
Apr 14, 2014 31.93 31.93 31.72 31.90 6,269 -0.15(-0.47%)
Apr 11, 2014 32.00 32.05 31.75 32.05 5,428 +0.03(+0.09%)
Apr 10, 2014 32.00 32.08 31.92 32.02 23,943 +0.00(+0.00%)
Apr 09, 2014 32.11 32.11 31.97 32.02 9,497 -0.24(-0.74%)
Apr 08, 2014 32.74 32.75 32.23 32.26 7,394 -0.65(-1.98%)
Apr 07, 2014 32.85 33.06 32.85 32.91 3,769 +0.22(+0.67%)
Apr 04, 2014 32.68 32.69 32.67 32.69 2,219 -0.27(-0.82%)
Apr 03, 2014 33.21 33.28 32.94 32.96 2,990 -0.32(-0.96%)
Apr 02, 2014 33.33 33.33 33.28 33.28 1,110 +0.02(+0.06%)
Apr 01, 2014 32.69 33.28 32.69 33.26 14,914 +0.71(+2.18%)
Mar 31, 2014 32.67 32.67 32.55 32.55 606 -0.09(-0.28%)
Mar 28, 2014 32.42 32.64 32.39 32.64 2,397 -0.08(-0.24%)
Mar 27, 2014 32.58 32.73 32.58 32.72 14,320 -0.37(-1.12%)
Mar 26, 2014 33.12 33.15 33.09 33.09 862 -0.32(-0.96%)
Mar 25, 2014 33.16 33.41 33.10 33.41 4,476 +0.15(+0.45%)
Mar 24, 2014 33.12 33.26 33.12 33.26 1,720 -0.05(-0.15%)
Mar 21, 2014 33.37 33.37 33.31 33.31 21,324 -0.18(-0.53%)
Mar 20, 2014 33.38 33.49 33.38 33.49 2,000 +0.03(+0.08%)
Mar 19, 2014 33.45 33.67 33.41 33.46 6,585 -0.06(-0.18%)
Mar 18, 2014 33.94 33.94 33.49 33.52 2,968 -0.43(-1.27%)
Mar 17, 2014 33.74 34.05 33.74 33.95 1,978 +0.39(+1.16%)
Mar 14, 2014 33.62 33.74 33.56 33.56 7,468 -0.31(-0.91%)
Mar 13, 2014 33.93 34.00 33.80 33.87 12,607 -0.03(-0.09%)
Mar 12, 2014 33.90 34.12 33.68 33.90 34,862 +0.48(+1.43%)
Mar 11, 2014 33.06 33.48 33.02 33.42 9,436 +0.43(+1.30%)
Mar 10, 2014 32.94 33.00 32.90 33.00 4,344 +0.49(+1.49%)
Mar 07, 2014 32.61 32.64 32.49 32.51 3,268 -0.49(-1.48%)
Mar 06, 2014 32.93 33.00 32.90 33.00 2,371 -0.03(-0.09%)
Mar 05, 2014 32.42 33.03 32.40 33.03 3,989 +0.74(+2.29%)
Mar 04, 2014 32.25 32.34 32.17 32.29 8,175 +0.42(+1.32%)
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.