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 (%)
Nov 30, 2017 59.27 59.97 59.18 59.85 1,293 +0.19(+0.32%)
Nov 29, 2017 59.12 60.20 58.80 59.66 22,330 +0.59(+1.00%)
Nov 28, 2017 59.23 59.25 59.00 59.07 2,359 +0.00(+0.00%)
Nov 27, 2017 58.82 59.25 58.82 59.07 3,479 +0.86(+1.48%)
Nov 24, 2017 58.32 58.45 58.21 58.21 1,972 -0.83(-1.40%)
Nov 22, 2017 59.31 59.37 58.87 59.04 5,788 -1.07(-1.78%)
Nov 21, 2017 59.99 60.44 59.98 60.11 4,122 -0.71(-1.17%)
Nov 20, 2017 60.87 60.98 60.82 60.82 1,614 +0.45(+0.75%)
Nov 17, 2017 61.15 61.15 60.37 60.37 4,399 -1.51(-2.45%)
Nov 16, 2017 61.95 62.08 61.61 61.88 4,428 +0.11(+0.19%)
Nov 15, 2017 61.94 62.00 61.69 61.77 4,878 +0.11(+0.18%)
Nov 14, 2017 60.42 61.75 60.42 61.66 6,275 +1.46(+2.43%)
Nov 13, 2017 60.04 60.31 60.00 60.20 42,639 +0.12(+0.20%)
Nov 10, 2017 59.80 60.23 59.60 60.08 4,394 +0.44(+0.73%)
Nov 09, 2017 59.50 59.81 59.50 59.64 1,309 -0.48(-0.80%)
Nov 08, 2017 59.77 60.38 59.21 60.12 5,340 +0.48(+0.80%)
Nov 07, 2017 59.78 59.90 59.59 59.65 3,453 +0.11(+0.18%)
Nov 06, 2017 61.31 61.42 59.53 59.54 16,641 -1.91(-3.11%)
Nov 03, 2017 62.48 62.67 61.30 61.45 11,144 -1.05(-1.68%)
Nov 02, 2017 63.00 63.01 62.50 62.50 3,613 -0.52(-0.83%)
Nov 01, 2017 62.23 63.16 62.11 63.02 10,436 +0.20(+0.33%)
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%)
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.