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 (%)
Feb 28, 2011 39.19 39.39 38.92 39.34 12,600 +0.41(+1.05%)
Feb 25, 2011 39.22 39.35 38.84 38.93 18,835 -0.86(-2.16%)
Feb 24, 2011 38.30 39.88 38.00 39.79 52,730 +1.00(+2.58%)
Feb 23, 2011 39.53 39.53 38.15 38.79 47,714 -1.39(-3.46%)
Feb 22, 2011 39.53 40.75 39.53 40.18 37,410 -2.54(-5.95%)
Feb 18, 2011 42.51 42.78 42.29 42.72 7,720 -0.38(-0.88%)
Feb 17, 2011 43.67 43.67 43.05 43.10 4,205 -0.62(-1.42%)
Feb 16, 2011 43.58 44.00 43.42 43.72 4,796 -0.13(-0.30%)
Feb 15, 2011 43.16 44.01 43.15 43.85 15,575 +0.62(+1.43%)
Feb 14, 2011 42.88 43.28 42.55 43.23 4,636 +0.21(+0.49%)
Feb 11, 2011 42.45 43.21 42.45 43.02 15,507 +0.55(+1.30%)
Feb 10, 2011 42.34 42.58 42.34 42.47 2,300 -0.07(-0.16%)
Feb 09, 2011 42.20 42.75 42.17 42.54 16,988 +0.07(+0.16%)
Feb 08, 2011 42.72 42.77 42.12 42.47 17,450 +0.07(+0.17%)
Feb 07, 2011 41.69 42.40 41.69 42.40 6,725 +0.73(+1.75%)
Feb 04, 2011 40.50 41.75 40.50 41.67 7,844 +0.84(+2.06%)
Feb 03, 2011 40.75 40.85 40.75 40.83 1,500 +0.16(+0.39%)
Feb 02, 2011 40.50 41.04 40.36 40.67 21,439 -0.20(-0.49%)
Feb 01, 2011 40.23 40.94 40.18 40.87 9,552 +0.65(+1.62%)
Jan 31, 2011 41.68 41.68 39.99 40.22 37,663 -1.24(-2.99%)
Jan 28, 2011 42.62 42.62 41.29 41.46 13,450 -1.91(-4.40%)
Jan 27, 2011 43.12 43.39 43.12 43.37 9,846 +0.99(+2.34%)
Jan 26, 2011 42.42 42.43 42.37 42.38 1,600 -0.65(-1.51%)
Jan 25, 2011 42.86 43.09 42.85 43.03 11,857 +0.75(+1.77%)
Jan 24, 2011 42.33 42.55 42.13 42.28 17,354 +0.66(+1.59%)
Jan 21, 2011 41.49 41.66 41.43 41.62 3,100 +0.07(+0.17%)
Jan 20, 2011 41.40 41.74 41.40 41.55 10,656 +1.03(+2.54%)
Jan 19, 2011 40.40 40.52 40.27 40.52 4,400 +0.10(+0.25%)
Jan 18, 2011 40.66 40.66 40.28 40.42 2,225 +0.09(+0.22%)
Jan 14, 2011 40.66 40.66 40.25 40.33 43,073 -0.10(-0.25%)
Jan 13, 2011 40.13 40.46 39.97 40.43 70,878 +0.27(+0.67%)
Jan 12, 2011 40.07 40.17 39.95 40.16 10,816 -0.16(-0.40%)
Jan 11, 2011 40.80 41.01 40.28 40.32 291,631 -0.92(-2.23%)
Jan 10, 2011 41.24 41.49 41.19 41.24 7,973 -0.64(-1.53%)
Jan 07, 2011 42.02 42.22 41.88 41.88 4,476 +0.15(+0.36%)
Jan 06, 2011 41.54 41.89 41.32 41.73 17,807 +0.87(+2.13%)
Jan 05, 2011 41.56 41.78 40.82 40.86 9,989 -0.45(-1.09%)
Jan 04, 2011 40.90 41.70 40.90 41.31 30,762 +0.98(+2.43%)
Jan 03, 2011 40.01 40.33 39.97 40.33 2,916 -0.09(-0.22%)
Dec 31, 2010 40.45 40.51 40.24 40.42 6,187 -0.85(-2.06%)
Dec 30, 2010 40.96 41.41 40.96 41.27 10,041 +0.68(+1.68%)
Dec 29, 2010 40.45 40.60 40.43 40.59 4,918 +0.09(+0.22%)
Dec 28, 2010 40.56 40.56 40.49 40.50 1,200 -0.16(-0.39%)
Dec 27, 2010 40.70 40.70 40.60 40.66 2,250 +0.23(+0.57%)
Dec 23, 2010 40.41 40.44 40.35 40.43 6,200 -0.38(-0.93%)
Dec 22, 2010 40.87 40.96 40.74 40.81 3,563 -0.37(-0.90%)
Dec 21, 2010 41.25 41.25 41.13 41.18 5,761 -0.28(-0.68%)
Dec 20, 2010 41.66 42.00 41.44 41.46 7,206 -0.15(-0.36%)
Dec 17, 2010 41.72 41.73 41.61 41.61 800 -0.13(-0.31%)
Dec 16, 2010 41.54 41.77 41.54 41.74 12,396 +0.25(+0.60%)
Dec 15, 2010 42.01 42.01 41.28 41.49 3,200 -0.11(-0.26%)
Dec 14, 2010 41.68 41.75 41.43 41.60 8,215 -0.07(-0.17%)
Dec 13, 2010 41.18 41.68 41.18 41.67 2,518 -0.19(-0.45%)
Dec 10, 2010 41.51 42.00 41.51 41.86 4,700 +0.23(+0.55%)
Dec 09, 2010 41.55 41.63 41.54 41.63 1,000 +0.01(+0.02%)
Dec 08, 2010 41.97 42.05 41.56 41.62 2,216 -0.09(-0.22%)
Dec 07, 2010 40.94 41.71 40.94 41.71 8,725 +0.42(+1.02%)
Dec 06, 2010 41.23 41.50 41.08 41.29 4,384 +0.09(+0.22%)
Dec 03, 2010 41.76 41.87 41.11 41.20 12,019 -0.63(-1.51%)
Dec 02, 2010 42.51 42.51 41.78 41.83 27,080 -0.65(-1.53%)
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.