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 (%)
Sep 30, 2014 33.03 34.11 33.03 33.95 29,937 +1.04(+3.17%)
Sep 29, 2014 33.48 33.48 32.90 32.90 10,458 -0.35(-1.05%)
Sep 26, 2014 33.48 33.48 33.24 33.25 2,164 -0.38(-1.13%)
Sep 25, 2014 33.56 33.73 33.34 33.63 4,030 +0.23(+0.69%)
Sep 24, 2014 34.03 34.03 33.40 33.40 6,641 -0.52(-1.53%)
Sep 23, 2014 34.21 34.21 33.92 33.92 3,795 -0.33(-0.96%)
Sep 22, 2014 34.06 34.35 34.05 34.25 9,044 +0.31(+0.91%)
Sep 19, 2014 33.95 34.10 33.94 33.94 1,926 +0.14(+0.40%)
Sep 18, 2014 33.24 33.80 33.24 33.80 2,659 +0.42(+1.27%)
Sep 17, 2014 33.19 33.40 33.19 33.38 2,837 +0.17(+0.51%)
Sep 16, 2014 33.61 33.66 33.18 33.21 2,767 -0.67(-1.98%)
Sep 15, 2014 34.02 34.02 33.85 33.88 795 -0.22(-0.65%)
Sep 12, 2014 33.82 34.14 33.81 34.10 2,673 +0.34(+1.01%)
Sep 11, 2014 34.50 34.54 33.69 33.76 13,891 -0.49(-1.43%)
Sep 10, 2014 34.10 34.40 34.10 34.25 1,703 +0.49(+1.44%)
Sep 09, 2014 33.81 33.81 33.76 33.76 891 -0.02(-0.05%)
Sep 08, 2014 34.15 34.23 33.78 33.78 9,474 +0.10(+0.30%)
Sep 05, 2014 33.31 33.74 33.31 33.68 2,402 +0.41(+1.23%)
Sep 04, 2014 33.17 33.27 33.08 33.27 1,468 +0.29(+0.88%)
Sep 03, 2014 33.46 33.46 32.82 32.98 4,372 -0.79(-2.34%)
Sep 02, 2014 33.29 33.88 33.27 33.77 15,602 +0.93(+2.82%)
Aug 29, 2014 33.10 32.84 32.84 32.84 10,500 -0.45(-1.34%)
Aug 28, 2014 33.40 33.40 33.29 33.29 3,575 -0.26(-0.79%)
Aug 27, 2014 33.50 33.55 33.57 33.55 1,274 -0.02(-0.05%)
Aug 26, 2014 33.57 33.57 33.57 33.57 635 -0.14(-0.42%)
Aug 25, 2014 33.76 33.86 33.71 33.71 1,559 +0.06(+0.18%)
Aug 22, 2014 33.67 33.87 33.65 33.65 1,519 +0.15(+0.45%)
Aug 21, 2014 33.74 33.74 33.38 33.50 16,498 -0.23(-0.68%)
Aug 20, 2014 33.74 33.80 33.71 33.73 16,308 -0.20(-0.59%)
Aug 19, 2014 33.59 34.00 33.59 33.93 18,156 +0.34(+1.01%)
Aug 18, 2014 33.66 33.75 33.59 33.59 4,943 +0.39(+1.18%)
Aug 15, 2014 33.47 33.48 32.99 33.20 4,411 -0.40(-1.20%)
Aug 14, 2014 32.85 33.60 32.85 33.60 23,336 +0.87(+2.66%)
Aug 13, 2014 32.69 32.91 32.69 32.73 1,865 -0.02(-0.06%)
Aug 12, 2014 32.72 32.75 32.71 32.75 3,075 +0.24(+0.75%)
Aug 11, 2014 32.37 32.57 32.37 32.51 8,083 -0.15(-0.45%)
Aug 08, 2014 32.60 32.66 32.60 32.65 1,501 -0.04(-0.12%)
Aug 07, 2014 32.77 32.85 32.67 32.69 10,764 +0.02(+0.07%)
Aug 06, 2014 32.58 32.67 32.44 32.67 3,100 -0.06(-0.20%)
Aug 05, 2014 32.51 32.75 32.51 32.73 1,524 +0.40(+1.24%)
Aug 04, 2014 32.50 32.54 32.30 32.33 3,751 -0.23(-0.71%)
Aug 01, 2014 32.67 32.75 32.49 32.56 19,412 +0.11(+0.34%)
Jul 31, 2014 31.98 32.46 31.97 32.45 18,812 +0.55(+1.72%)
Jul 30, 2014 31.54 31.90 31.52 31.90 4,515 +0.36(+1.14%)
Jul 29, 2014 31.62 31.67 31.54 31.54 5,273 +0.31(+1.00%)
Jul 28, 2014 31.28 31.32 31.23 31.23 2,364 -0.02(-0.07%)
Jul 25, 2014 31.25 31.25 31.25 31.25 528 +0.09(+0.29%)
Jul 24, 2014 31.07 31.16 31.07 31.16 658 +0.18(+0.58%)
Jul 23, 2014 30.98 30.98 30.88 30.98 3,224 -0.18(-0.58%)
Jul 22, 2014 31.16 31.16 31.16 31.16 898 +0.07(+0.23%)
Jul 21, 2014 31.19 31.20 31.09 31.09 6,239 -0.19(-0.61%)
Jul 18, 2014 31.20 31.30 31.19 31.28 4,119 +0.05(+0.16%)
Jul 17, 2014 31.17 31.46 31.17 31.23 6,036 -0.47(-1.48%)
Jul 16, 2014 31.78 31.78 31.64 31.70 13,125 -0.33(-1.03%)
Jul 15, 2014 32.04 32.25 32.02 32.03 9,558 +0.21(+0.66%)
Jul 14, 2014 31.84 31.95 31.77 31.82 2,745 +0.03(+0.09%)
Jul 11, 2014 31.39 31.87 31.39 31.79 5,696 +0.60(+1.93%)
Jul 10, 2014 31.40 31.40 31.18 31.19 1,800 -0.18(-0.58%)
Jul 09, 2014 31.20 31.41 31.20 31.37 8,988 +0.41(+1.32%)
Jul 08, 2014 30.93 31.01 30.81 30.96 3,819 -0.04(-0.14%)
Jul 07, 2014 30.94 31.04 30.91 31.00 2,362 +0.06(+0.20%)
Jul 03, 2014 30.88 30.94 30.94 30.94 2,200 +0.22(+0.72%)
Jul 02, 2014 30.63 30.76 30.50 30.72 2,218 +0.25(+0.81%)
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.