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 (%)
Oct 31, 2017 63.25 63.25 62.82 62.82 10,284 -0.33(-0.52%)
Oct 30, 2017 62.96 63.46 62.84 63.15 4,323 -0.22(-0.35%)
Oct 27, 2017 64.27 64.27 63.37 63.37 9,546 -1.63(-2.51%)
Oct 26, 2017 65.69 65.70 64.98 65.00 3,674 -0.60(-0.91%)
Oct 25, 2017 65.51 65.61 65.34 65.60 3,397 +0.32(+0.48%)
Oct 24, 2017 65.50 65.68 65.20 65.28 13,662 -0.75(-1.13%)
Oct 23, 2017 65.66 66.11 65.66 66.03 7,584 -0.24(-0.36%)
Oct 20, 2017 66.35 66.63 66.27 66.27 1,033 -0.10(-0.15%)
Oct 19, 2017 66.30 66.37 66.20 66.37 1,372 +0.87(+1.33%)
Oct 18, 2017 65.25 65.80 65.25 65.50 2,263 -0.06(-0.09%)
Oct 17, 2017 65.61 66.25 65.53 65.56 2,572 +0.11(+0.17%)
Oct 16, 2017 65.42 65.66 65.40 65.45 2,016 -0.86(-1.30%)
Oct 13, 2017 66.16 66.69 65.93 66.31 3,737 -1.07(-1.59%)
Oct 12, 2017 67.58 67.60 67.39 67.39 1,279 +1.00(+1.51%)
Oct 11, 2017 66.72 66.95 66.32 66.39 9,539 -0.43(-0.64%)
Oct 10, 2017 67.36 67.45 66.65 66.82 4,285 -1.94(-2.82%)
Oct 09, 2017 68.90 69.00 68.50 68.76 685 -0.24(-0.35%)
Oct 06, 2017 69.00 69.14 68.88 69.00 5,454 +1.75(+2.60%)
Oct 05, 2017 68.01 68.01 66.69 67.25 7,836 -1.09(-1.59%)
Oct 04, 2017 67.72 68.34 67.35 68.34 12,195 +0.84(+1.24%)
Oct 03, 2017 67.40 67.53 67.40 67.50 2,204 +0.02(+0.03%)
Oct 02, 2017 67.83 68.00 67.39 67.48 8,259 +1.31(+1.98%)
Sep 29, 2017 66.26 66.35 66.12 66.17 5,592 +0.03(+0.05%)
Sep 28, 2017 64.79 66.54 64.73 66.14 3,231 +0.67(+1.02%)
Sep 27, 2017 65.61 65.79 65.36 65.47 3,543 -0.27(-0.41%)
Sep 26, 2017 65.93 66.10 65.59 65.74 4,144 +0.39(+0.60%)
Sep 25, 2017 66.50 66.63 65.13 65.35 10,980 -2.10(-3.11%)
Sep 22, 2017 67.60 67.69 67.35 67.44 17,805 +0.01(+0.02%)
Sep 21, 2017 67.75 68.05 67.41 67.43 4,288 +0.13(+0.19%)
Sep 20, 2017 67.50 67.99 67.00 67.30 11,805 -0.95(-1.39%)
Sep 19, 2017 67.49 68.25 67.43 68.25 5,149 +0.41(+0.60%)
Sep 18, 2017 68.07 68.70 67.82 67.84 6,757 +0.14(+0.21%)
Sep 15, 2017 67.84 67.92 67.70 67.70 4,539 -0.41(-0.60%)
Sep 14, 2017 67.80 68.11 67.23 68.11 4,515 -0.47(-0.69%)
Sep 13, 2017 69.60 69.63 68.58 68.58 2,881 -1.49(-2.13%)
Sep 12, 2017 70.30 70.30 69.97 70.07 3,301 -0.16(-0.23%)
Sep 11, 2017 71.43 71.72 70.23 70.23 2,608 -0.77(-1.08%)
Sep 08, 2017 69.11 71.25 69.11 71.00 6,448 +2.05(+2.97%)
Sep 07, 2017 69.13 69.21 68.95 68.95 1,556 +0.06(+0.09%)
Sep 06, 2017 68.96 69.09 68.59 68.89 18,148 -0.81(-1.16%)
Sep 05, 2017 69.74 69.74 69.07 69.70 7,365 -2.30(-3.20%)
Sep 01, 2017 72.04 72.61 72.04 72.00 3,825 +0.03(+0.04%)
Aug 31, 2017 72.77 72.82 71.70 71.97 3,989 -1.78(-2.41%)
Aug 30, 2017 73.66 73.75 73.55 73.75 2,266 +0.60(+0.82%)
Aug 29, 2017 73.06 73.42 72.98 73.15 2,298 +0.54(+0.74%)
Aug 28, 2017 71.47 73.38 71.47 72.61 7,379 +1.72(+2.43%)
Aug 25, 2017 71.39 71.39 70.89 70.89 2,717 -0.39(-0.55%)
Aug 24, 2017 71.04 72.00 71.04 71.28 2,672 +1.11(+1.58%)
Aug 23, 2017 71.12 71.12 70.17 70.17 730 -0.81(-1.14%)
Aug 22, 2017 71.20 71.20 70.97 70.98 1,047 -0.72(-1.00%)
Aug 21, 2017 70.21 71.70 70.06 71.70 12,945 +1.99(+2.85%)
Aug 18, 2017 72.06 72.40 69.53 69.71 5,299 -2.35(-3.26%)
Aug 17, 2017 72.79 72.79 72.00 72.06 3,358 -0.46(-0.63%)
Aug 16, 2017 71.29 72.52 71.28 72.52 2,474 +1.23(+1.73%)
Aug 15, 2017 71.91 72.00 71.18 71.29 5,126 +0.01(+0.01%)
Aug 14, 2017 69.66 71.28 69.36 71.28 1,478 +1.47(+2.11%)
Aug 11, 2017 70.38 70.59 69.58 69.81 5,480 -0.11(-0.16%)
Aug 10, 2017 67.85 69.92 67.85 69.92 2,292 +1.41(+2.05%)
Aug 09, 2017 68.67 68.72 68.51 68.51 1,064 -0.65(-0.93%)
Aug 08, 2017 69.20 69.21 68.54 69.16 2,809 +0.28(+0.41%)
Aug 07, 2017 69.28 69.85 68.85 68.88 7,446 +0.38(+0.55%)
Aug 04, 2017 69.24 69.47 68.50 68.50 3,260 -0.90(-1.30%)
Aug 03, 2017 68.10 69.41 68.10 69.40 13,346 +0.81(+1.18%)
Aug 02, 2017 69.04 69.62 68.41 68.59 16,663 -0.42(-0.61%)
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.