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 28, 2014 43.54 45.00 43.54 44.91 10,796 +3.44(+8.30%)
Nov 26, 2014 41.29 41.47 41.47 41.47 5,700 +0.89(+2.19%)
Nov 25, 2014 39.92 41.00 39.92 40.58 4,829 +0.36(+0.91%)
Nov 24, 2014 39.93 40.22 39.66 40.22 3,444 +0.49(+1.24%)
Nov 21, 2014 39.87 40.23 39.72 39.72 9,705 -0.61(-1.51%)
Nov 20, 2014 40.69 40.69 40.20 40.33 4,178 -0.68(-1.66%)
Nov 19, 2014 40.85 41.01 40.57 41.01 3,992 +0.26(+0.64%)
Nov 18, 2014 40.71 40.80 40.64 40.75 1,799 +0.38(+0.94%)
Nov 17, 2014 40.65 40.69 40.25 40.37 14,534 +0.22(+0.55%)
Nov 14, 2014 40.81 40.91 40.15 40.15 29,945 -0.76(-1.86%)
Nov 13, 2014 40.07 41.17 40.02 40.91 15,002 +1.06(+2.66%)
Nov 12, 2014 39.74 39.91 39.38 39.85 22,530 +0.46(+1.17%)
Nov 11, 2014 39.61 39.90 39.39 39.39 1,185 -0.19(-0.48%)
Nov 10, 2014 38.47 39.64 38.44 39.58 10,963 +0.90(+2.33%)
Nov 07, 2014 39.08 39.08 38.65 38.68 17,992 -0.56(-1.43%)
Nov 06, 2014 39.44 39.56 39.19 39.24 12,461 +0.44(+1.12%)
Nov 05, 2014 39.61 39.61 38.64 38.80 12,261 -0.88(-2.23%)
Nov 04, 2014 39.62 40.04 39.62 39.69 20,949 +0.57(+1.46%)
Nov 03, 2014 38.16 39.13 38.00 39.12 20,758 +1.12(+2.95%)
Oct 31, 2014 38.46 38.46 38.00 38.00 7,052 +0.18(+0.48%)
Oct 30, 2014 37.63 37.82 37.63 37.82 6,934 +0.56(+1.50%)
Oct 29, 2014 37.29 37.45 37.22 37.26 16,969 -0.49(-1.30%)
Oct 28, 2014 37.90 37.93 37.62 37.75 30,743 -0.17(-0.45%)
Oct 27, 2014 38.43 37.70 37.82 37.92 13,577 +0.22(+0.58%)
Oct 24, 2014 37.73 38.04 37.70 37.70 32,495 +0.27(+0.73%)
Oct 23, 2014 37.68 37.78 37.30 37.43 15,609 -0.64(-1.69%)
Oct 22, 2014 37.05 38.38 37.05 38.07 15,979 +0.88(+2.37%)
Oct 21, 2014 36.91 37.61 36.90 37.19 12,047 -0.24(-0.64%)
Oct 20, 2014 37.85 37.35 37.33 37.43 4,974 +0.08(+0.22%)
Oct 17, 2014 37.14 37.50 37.01 37.35 19,739 -0.09(-0.24%)
Oct 16, 2014 38.42 38.42 36.48 37.44 85,980 -0.59(-1.55%)
Oct 15, 2014 38.03 38.11 37.60 38.03 15,604 +0.21(+0.56%)
Oct 14, 2014 36.62 37.90 36.62 37.82 31,464 +1.33(+3.64%)
Oct 13, 2014 36.46 36.72 36.14 36.49 21,479 +0.38(+1.05%)
Oct 10, 2014 36.36 36.65 36.08 36.11 46,171 -0.25(-0.68%)
Oct 09, 2014 35.76 36.38 35.76 36.36 23,351 +1.06(+3.00%)
Oct 08, 2014 35.32 35.61 35.30 35.30 20,062 +0.30(+0.86%)
Oct 07, 2014 34.70 35.00 34.62 35.00 9,197 +0.75(+2.19%)
Oct 06, 2014 34.62 34.82 34.23 34.25 8,175 -0.32(-0.93%)
Oct 03, 2014 34.35 34.66 34.34 34.57 14,660 +0.58(+1.71%)
Oct 02, 2014 34.59 34.65 33.98 33.99 22,598 -0.24(-0.70%)
Oct 01, 2014 33.77 34.23 33.43 34.23 10,851 +0.28(+0.83%)
Sep 30, 2014 33.03 34.11 33.03 33.95 29,937 +1.04(+3.17%)
Sep 29, 2014 33.48 33.48 32.90 32.90 10,458 -0.35(-1.05%)
Sep 26, 2014 33.48 33.48 33.24 33.25 2,164 -0.38(-1.13%)
Sep 25, 2014 33.56 33.73 33.34 33.63 4,030 +0.23(+0.69%)
Sep 24, 2014 34.03 34.03 33.40 33.40 6,641 -0.52(-1.53%)
Sep 23, 2014 34.21 34.21 33.92 33.92 3,795 -0.33(-0.96%)
Sep 22, 2014 34.06 34.35 34.05 34.25 9,044 +0.31(+0.91%)
Sep 19, 2014 33.95 34.10 33.94 33.94 1,926 +0.14(+0.40%)
Sep 18, 2014 33.24 33.80 33.24 33.80 2,659 +0.42(+1.27%)
Sep 17, 2014 33.19 33.40 33.19 33.38 2,837 +0.17(+0.51%)
Sep 16, 2014 33.61 33.66 33.18 33.21 2,767 -0.67(-1.98%)
Sep 15, 2014 34.02 34.02 33.85 33.88 795 -0.22(-0.65%)
Sep 12, 2014 33.82 34.14 33.81 34.10 2,673 +0.34(+1.01%)
Sep 11, 2014 34.50 34.54 33.69 33.76 13,891 -0.49(-1.43%)
Sep 10, 2014 34.10 34.40 34.10 34.25 1,703 +0.49(+1.44%)
Sep 09, 2014 33.81 33.81 33.76 33.76 891 -0.02(-0.05%)
Sep 08, 2014 34.15 34.23 33.78 33.78 9,474 +0.10(+0.30%)
Sep 05, 2014 33.31 33.74 33.31 33.68 2,402 +0.41(+1.23%)
Sep 04, 2014 33.17 33.27 33.08 33.27 1,468 +0.29(+0.88%)
Sep 03, 2014 33.46 33.46 32.82 32.98 4,372 -0.79(-2.34%)
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.