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, 2016 68.31 68.63 68.10 68.38 6,573 -0.55(-0.80%)
Sep 29, 2016 69.47 69.81 68.17 68.93 10,027 -1.39(-1.98%)
Sep 28, 2016 72.92 74.01 69.74 70.32 34,461 -3.51(-4.75%)
Sep 27, 2016 73.80 74.31 73.53 73.83 21,861 +1.72(+2.39%)
Sep 26, 2016 72.77 72.77 71.49 72.11 21,764 -1.67(-2.26%)
Sep 23, 2016 71.61 74.25 71.61 73.78 9,669 +2.18(+3.04%)
Sep 22, 2016 71.30 71.62 71.25 71.60 8,621 -1.00(-1.38%)
Sep 21, 2016 73.71 73.71 72.60 72.60 8,501 -2.30(-3.07%)
Sep 20, 2016 76.73 76.78 74.88 74.90 16,379 -0.37(-0.49%)
Sep 19, 2016 75.00 75.28 74.09 75.27 5,278 -0.30(-0.40%)
Sep 16, 2016 76.15 76.16 75.14 75.57 4,954 +1.07(+1.44%)
Sep 15, 2016 74.63 75.47 73.88 74.50 9,766 +0.03(+0.04%)
Sep 14, 2016 73.56 74.66 73.11 74.47 14,530 +1.24(+1.69%)
Sep 13, 2016 72.27 73.23 72.27 73.23 7,941 +2.33(+3.29%)
Sep 12, 2016 73.02 73.02 70.68 70.90 3,473 -0.45(-0.63%)
Sep 09, 2016 70.44 71.58 70.27 71.35 13,913 +2.26(+3.27%)
Sep 08, 2016 70.83 71.76 68.71 69.09 18,534 -3.38(-4.66%)
Sep 07, 2016 72.98 73.68 72.47 72.47 7,567 -0.83(-1.13%)
Sep 06, 2016 74.58 74.58 73.11 73.29 13,128 -0.98(-1.33%)
Sep 02, 2016 74.31 74.28 74.28 74.28 4,500 -0.86(-1.14%)
Sep 01, 2016 74.71 76.23 74.28 75.14 11,134 +1.04(+1.40%)
Aug 31, 2016 71.63 74.10 71.63 74.10 14,965 +3.08(+4.34%)
Aug 30, 2016 69.74 71.25 69.60 71.02 6,501 +0.85(+1.21%)
Aug 29, 2016 70.46 70.63 69.95 70.17 4,109 +0.82(+1.19%)
Aug 26, 2016 69.86 69.86 68.24 69.35 5,190 -0.50(-0.72%)
Aug 25, 2016 70.87 70.87 69.63 69.85 8,405 -0.22(-0.31%)
Aug 24, 2016 69.85 70.94 69.46 70.07 21,232 +1.40(+2.04%)
Aug 23, 2016 70.61 70.74 68.67 68.67 8,655 -1.02(-1.46%)
Aug 22, 2016 68.98 71.79 68.90 69.69 9,510 +2.11(+3.12%)
Aug 19, 2016 68.02 68.07 67.46 67.58 6,566 -0.18(-0.27%)
Aug 18, 2016 68.92 68.92 67.47 67.76 10,542 -1.73(-2.49%)
Aug 17, 2016 70.70 71.01 69.49 69.49 17,545 -0.67(-0.95%)
Aug 16, 2016 71.13 71.28 69.95 70.16 8,798 -1.05(-1.48%)
Aug 15, 2016 72.31 72.47 71.21 71.21 20,957 -1.95(-2.67%)
Aug 12, 2016 74.50 74.50 73.16 73.16 7,586 -1.91(-2.54%)
Aug 11, 2016 76.94 76.94 74.33 75.07 16,535 -3.49(-4.44%)
Aug 10, 2016 76.04 78.56 75.40 78.56 11,303 +2.22(+2.91%)
Aug 09, 2016 75.43 76.70 75.20 76.34 8,471 +0.09(+0.12%)
Aug 08, 2016 76.56 76.58 75.35 76.25 11,281 -1.80(-2.31%)
Aug 05, 2016 78.72 79.37 78.05 78.05 12,499 -0.18(-0.23%)
Aug 04, 2016 80.57 80.70 78.05 78.23 6,275 -1.33(-1.67%)
Aug 03, 2016 82.50 83.39 79.52 79.56 26,376 -3.05(-3.69%)
Aug 02, 2016 80.42 83.25 80.23 82.61 9,251 +0.83(+1.01%)
Aug 01, 2016 80.38 82.01 80.25 81.78 11,764 +2.68(+3.39%)
Jul 29, 2016 80.59 80.59 78.94 79.10 6,901 -0.71(-0.89%)
Jul 28, 2016 78.60 79.84 78.19 79.81 10,743 +1.67(+2.14%)
Jul 27, 2016 76.41 78.39 76.25 78.14 16,769 +1.54(+2.01%)
Jul 26, 2016 76.50 77.02 76.16 76.60 6,565 +0.26(+0.34%)
Jul 25, 2016 75.76 76.37 75.76 76.34 9,768 +1.96(+2.64%)
Jul 22, 2016 74.00 75.00 73.80 74.38 8,142 +0.67(+0.90%)
Jul 21, 2016 72.17 73.77 72.17 73.71 2,171 +1.56(+2.16%)
Jul 20, 2016 73.48 73.49 71.31 72.16 13,459 -0.18(-0.26%)
Jul 19, 2016 71.82 72.47 71.82 72.34 8,256 +0.75(+1.05%)
Jul 18, 2016 71.97 72.17 71.44 71.59 9,105 +1.03(+1.46%)
Jul 15, 2016 70.66 70.68 70.49 70.56 4,092 -0.37(-0.52%)
Jul 14, 2016 71.40 71.65 70.84 70.93 3,760 -1.27(-1.76%)
Jul 13, 2016 70.23 72.63 69.80 72.20 21,867 +2.76(+3.97%)
Jul 12, 2016 70.74 71.27 69.24 69.44 25,709 -3.53(-4.84%)
Jul 11, 2016 71.45 73.00 71.42 72.97 7,227 +0.96(+1.33%)
Jul 08, 2016 71.15 71.22 72.10 72.01 6,445 -0.09(-0.12%)
Jul 07, 2016 67.86 72.38 67.56 72.10 22,922 +3.12(+4.53%)
Jul 06, 2016 70.50 70.75 68.66 68.98 7,652 -0.85(-1.22%)
Jul 05, 2016 68.82 70.26 68.80 69.83 13,423 +3.32(+4.99%)
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.