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 (%)
Apr 30, 2015 50.70 50.83 49.74 49.78 26,440 -1.03(-2.03%)
Apr 29, 2015 52.05 52.05 50.07 50.81 32,036 -1.36(-2.61%)
Apr 28, 2015 52.20 52.24 51.48 52.17 71,659 -0.07(-0.13%)
Apr 27, 2015 51.81 52.28 51.46 52.24 13,209 +0.20(+0.38%)
Apr 24, 2015 52.16 52.54 51.93 52.04 8,172 +0.33(+0.64%)
Apr 23, 2015 52.50 52.50 51.09 51.71 15,657 -1.20(-2.27%)
Apr 22, 2015 52.63 53.06 52.26 52.91 18,826 +0.34(+0.65%)
Apr 21, 2015 51.83 52.81 51.51 52.57 47,175 +0.97(+1.87%)
Apr 20, 2015 52.14 52.22 51.00 51.60 35,554 -0.06(-0.12%)
Apr 17, 2015 51.69 52.26 51.03 51.66 55,817 +0.27(+0.53%)
Apr 16, 2015 51.98 52.50 50.65 51.39 24,392 -0.68(-1.31%)
Apr 15, 2015 54.02 54.20 51.48 52.07 77,019 -2.53(-4.63%)
Apr 14, 2015 55.00 55.11 54.01 54.60 32,132 -0.98(-1.76%)
Apr 13, 2015 54.87 56.64 54.77 55.58 61,217 -0.24(-0.43%)
Apr 10, 2015 56.73 56.73 55.72 55.82 23,918 -1.21(-2.12%)
Apr 09, 2015 56.76 57.11 55.83 57.03 36,000 +0.11(+0.20%)
Apr 08, 2015 55.18 57.39 55.13 56.92 85,543 +2.71(+4.99%)
Apr 07, 2015 56.79 56.79 53.93 54.21 137,156 -1.98(-3.52%)
Apr 06, 2015 58.16 58.58 55.90 56.19 32,886 -2.88(-4.88%)
Apr 02, 2015 59.82 59.07 59.07 59.07 20,900 -0.05(-0.08%)
Apr 01, 2015 61.19 61.29 58.31 59.12 96,513 -2.77(-4.48%)
Mar 31, 2015 61.34 61.97 60.50 61.89 34,374 +1.41(+2.33%)
Mar 30, 2015 60.00 61.58 59.81 60.48 24,364 -0.16(-0.26%)
Mar 27, 2015 58.20 60.72 58.20 60.64 19,377 +3.26(+5.68%)
Mar 26, 2015 58.26 59.21 56.64 57.38 65,990 -2.90(-4.81%)
Mar 25, 2015 61.51 61.89 59.87 60.28 24,191 -2.16(-3.46%)
Mar 24, 2015 61.72 62.56 61.72 62.44 7,239 -0.05(-0.08%)
Mar 23, 2015 63.73 63.73 62.24 62.49 22,439 -1.38(-2.16%)
Mar 20, 2015 63.42 64.00 62.39 63.87 64,904 -1.37(-2.10%)
Mar 19, 2015 65.79 65.83 64.63 65.24 41,650 +2.68(+4.28%)
Mar 18, 2015 67.00 67.19 62.56 62.56 54,916 -3.31(-5.03%)
Mar 17, 2015 65.51 66.03 64.92 65.87 18,837 +1.57(+2.44%)
Mar 16, 2015 63.89 65.58 61.99 64.30 29,989 +1.76(+2.81%)
Mar 13, 2015 61.49 62.87 61.49 62.54 36,405 +2.18(+3.61%)
Mar 12, 2015 59.24 60.50 59.24 60.36 11,445 +1.14(+1.93%)
Mar 11, 2015 59.15 60.34 59.10 59.22 19,005 +0.41(+0.70%)
Mar 10, 2015 58.28 59.21 57.97 58.81 22,536 +1.30(+2.26%)
Mar 09, 2015 58.11 58.38 56.84 57.51 25,451 -0.35(-0.60%)
Mar 06, 2015 57.22 58.55 57.03 57.86 20,627 +1.41(+2.50%)
Mar 05, 2015 55.95 56.59 55.35 56.45 3,697 +0.92(+1.66%)
Mar 04, 2015 56.44 57.85 55.35 55.53 29,316 -1.61(-2.82%)
Mar 03, 2015 57.67 57.82 57.67 57.14 9,634 -0.68(-1.18%)
Mar 02, 2015 58.33 58.48 56.50 57.82 23,209 -0.47(-0.81%)
Feb 27, 2015 58.41 59.10 57.59 58.29 18,039 -0.43(-0.73%)
Feb 26, 2015 57.97 60.04 57.77 58.72 24,116 +1.93(+3.40%)
Feb 25, 2015 58.80 59.30 56.57 56.79 34,519 -1.98(-3.37%)
Feb 24, 2015 57.42 58.92 57.42 58.77 16,728 +0.03(+0.05%)
Feb 23, 2015 58.43 58.90 57.30 58.74 60,707 +1.72(+3.02%)
Feb 20, 2015 55.72 57.05 55.50 57.02 15,685 +1.20(+2.15%)
Feb 19, 2015 57.59 57.62 55.13 55.82 35,733 +0.54(+0.97%)
Feb 18, 2015 54.42 55.48 53.90 55.28 34,890 +1.90(+3.56%)
Feb 17, 2015 55.27 55.85 52.96 53.38 39,432 -0.86(-1.59%)
Feb 13, 2015 54.03 54.24 54.24 54.24 29,600 -1.32(-2.38%)
Feb 12, 2015 56.04 57.05 55.49 55.56 17,269 -2.19(-3.79%)
Feb 11, 2015 57.76 59.13 53.71 57.75 62,096 +1.23(+2.18%)
Feb 10, 2015 54.73 57.13 54.73 56.52 69,518 +2.28(+4.21%)
Feb 09, 2015 54.10 54.40 53.15 54.24 30,425 -0.89(-1.62%)
Feb 06, 2015 55.96 55.96 54.25 55.13 26,001 -1.40(-2.48%)
Feb 05, 2015 57.10 57.51 54.89 56.53 25,803 -2.30(-3.91%)
Feb 04, 2015 56.65 59.75 56.65 58.83 80,698 +3.64(+6.60%)
Feb 03, 2015 57.42 57.63 53.20 55.19 95,194 -3.30(-5.64%)
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.