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, 2010 43.53 43.83 43.20 43.82 9,996 +0.81(+1.88%)
Nov 29, 2010 43.34 43.34 42.99 43.01 11,000 -0.99(-2.25%)
Nov 26, 2010 44.12 44.21 44.00 44.00 3,450 +0.12(+0.27%)
Nov 24, 2010 44.77 43.88 43.88 43.88 17,850 -1.40(-3.09%)
Nov 23, 2010 45.54 45.54 45.10 45.28 20,512 +0.08(+0.18%)
Nov 22, 2010 45.28 45.64 45.19 45.20 5,141 +0.22(+0.49%)
Nov 19, 2010 45.07 45.50 44.98 44.98 12,185 +0.29(+0.65%)
Nov 18, 2010 45.01 45.01 44.69 44.69 1,510 -0.90(-1.97%)
Nov 17, 2010 44.92 45.65 44.72 45.59 10,505 +0.95(+2.13%)
Nov 16, 2010 44.32 44.74 44.28 44.64 8,003 +1.10(+2.53%)
Nov 15, 2010 43.07 43.54 43.01 43.54 15,231 +0.07(+0.16%)
Nov 12, 2010 42.59 43.49 42.53 43.47 27,100 +1.51(+3.60%)
Nov 11, 2010 41.99 41.99 41.85 41.96 2,760 +0.15(+0.36%)
Nov 10, 2010 42.50 42.50 41.81 41.81 7,572 -1.00(-2.34%)
Nov 09, 2010 42.14 42.99 42.13 42.81 18,540 +0.44(+1.04%)
Nov 08, 2010 42.28 42.37 42.28 42.37 2,215 +0.11(+0.26%)
Nov 05, 2010 42.44 42.55 42.26 42.26 11,525 -0.19(-0.45%)
Nov 04, 2010 42.62 42.73 42.39 42.45 8,656 -0.87(-2.01%)
Nov 03, 2010 43.39 43.83 43.32 43.32 10,415 -0.57(-1.30%)
Nov 02, 2010 44.04 44.04 43.74 43.89 8,412 -0.59(-1.33%)
Nov 01, 2010 44.02 44.55 43.97 44.48 15,585 -0.78(-1.72%)
Oct 29, 2010 45.50 45.57 45.15 45.26 7,981 +0.53(+1.18%)
Oct 28, 2010 44.80 44.80 44.73 44.73 12,601 -0.21(-0.47%)
Oct 27, 2010 45.11 45.60 44.93 44.94 32,702 +0.14(+0.31%)
Oct 25, 2010 44.39 45.16 44.35 44.80 7,292 -0.13(-0.29%)
Oct 22, 2010 45.57 45.57 44.93 44.93 6,100 -0.73(-1.60%)
Oct 21, 2010 45.05 45.90 44.90 45.66 5,639 +0.84(+1.87%)
Oct 20, 2010 45.95 45.95 44.75 44.82 11,322 -1.23(-2.67%)
Oct 19, 2010 45.29 46.12 45.00 46.05 8,455 +1.93(+4.37%)
Oct 18, 2010 44.92 45.03 44.09 44.12 35,550 -0.98(-2.17%)
Oct 15, 2010 44.38 45.45 44.38 45.10 16,790 +0.69(+1.55%)
Oct 14, 2010 44.16 44.53 43.85 44.41 9,720 +0.13(+0.29%)
Oct 13, 2010 44.38 44.46 44.02 44.28 9,250 -0.57(-1.27%)
Oct 12, 2010 44.99 45.01 44.75 44.85 7,516 +0.04(+0.09%)
Oct 11, 2010 44.54 44.81 44.51 44.81 6,802 +0.46(+1.04%)
Oct 08, 2010 44.35 44.94 44.25 44.35 6,317 -0.76(-1.68%)
Oct 07, 2010 44.24 45.18 44.19 45.11 8,800 +0.93(+2.11%)
Oct 06, 2010 44.31 44.36 43.80 44.18 8,661 -0.23(-0.52%)
Oct 05, 2010 44.79 44.79 44.36 44.41 10,317 -0.58(-1.29%)
Oct 04, 2010 45.04 45.07 44.93 44.99 6,722 -0.02(-0.04%)
Oct 01, 2010 45.01 45.63 45.01 45.01 13,059 -1.03(-2.24%)
Sep 30, 2010 46.49 46.60 45.88 46.04 20,478 -1.27(-2.68%)
Sep 29, 2010 48.46 48.66 47.17 47.31 19,244 -1.05(-2.17%)
Sep 28, 2010 48.40 48.40 47.88 48.36 7,400 +0.03(+0.06%)
Sep 27, 2010 48.63 48.63 48.07 48.33 12,100 +0.22(+0.46%)
Sep 24, 2010 48.58 48.58 48.11 48.11 11,630 -0.87(-1.78%)
Sep 23, 2010 49.49 49.49 48.72 48.98 9,000 -0.29(-0.59%)
Sep 22, 2010 48.67 49.84 48.57 49.27 46,338 +0.05(+0.10%)
Sep 21, 2010 48.58 49.22 48.58 49.22 31,310 +0.82(+1.69%)
Sep 20, 2010 49.10 49.10 48.04 48.40 11,430 -0.85(-1.73%)
Sep 17, 2010 49.25 49.51 49.22 49.25 10,403 +1.26(+2.63%)
Sep 15, 2010 48.09 48.23 47.77 47.99 9,733 +0.56(+1.18%)
Sep 14, 2010 47.28 47.55 47.28 47.43 1,830 +0.14(+0.30%)
Sep 13, 2010 47.05 47.37 46.89 47.29 7,618 -0.39(-0.82%)
Sep 10, 2010 47.82 47.90 47.62 47.68 4,000 -1.13(-2.32%)
Sep 09, 2010 47.88 48.97 47.30 48.81 5,352 +0.22(+0.45%)
Sep 08, 2010 48.79 48.79 48.52 48.59 19,340 -0.49(-1.00%)
Sep 07, 2010 49.10 49.69 48.97 49.08 3,907 +0.39(+0.80%)
Sep 03, 2010 48.26 49.25 48.26 48.69 7,300 +0.43(+0.89%)
Sep 02, 2010 49.25 49.37 48.24 48.26 4,100 -0.69(-1.41%)
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.