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 29, 2012 33.38 33.71 33.21 33.26 10,154 -0.08(-0.24%)
Feb 28, 2012 32.81 33.48 32.81 33.34 7,780 +0.24(+0.72%)
Feb 27, 2012 32.86 33.19 32.60 33.10 16,275 +0.60(+1.85%)
Feb 24, 2012 32.77 33.18 32.41 32.50 9,205 -0.50(-1.52%)
Feb 23, 2012 33.67 33.67 33.00 33.00 6,307 -0.65(-1.93%)
Feb 22, 2012 33.61 33.70 33.44 33.65 19,889 +0.04(+0.12%)
Feb 21, 2012 34.00 34.05 33.48 33.61 10,307 -0.76(-2.21%)
Feb 17, 2012 34.37 34.53 34.34 34.37 8,934 -0.41(-1.18%)
Feb 16, 2012 35.01 35.04 34.70 34.78 6,150 -0.12(-0.34%)
Feb 15, 2012 34.98 35.84 34.90 34.90 12,264 -0.39(-1.11%)
Feb 14, 2012 34.99 35.40 34.94 35.29 7,912 -0.10(-0.28%)
Feb 13, 2012 35.43 35.71 35.01 35.39 9,225 -0.12(-0.34%)
Feb 10, 2012 36.50 36.50 35.28 35.51 3,480 -0.19(-0.53%)
Feb 09, 2012 35.59 35.83 35.51 35.70 4,208 -0.34(-0.94%)
Feb 08, 2012 35.69 36.23 35.60 36.04 6,520 -0.05(-0.14%)
Feb 07, 2012 36.89 36.94 36.01 36.09 9,200 -0.53(-1.45%)
Feb 06, 2012 36.61 36.76 36.60 36.62 4,900 +0.23(+0.63%)
Feb 03, 2012 36.72 36.77 36.38 36.39 6,510 -0.51(-1.38%)
Feb 02, 2012 36.80 37.27 36.72 36.90 18,077 +0.49(+1.34%)
Feb 01, 2012 35.98 36.46 35.92 36.41 24,425 +0.20(+0.54%)
Jan 31, 2012 35.52 36.39 35.52 36.22 9,300 +0.54(+1.50%)
Jan 30, 2012 35.95 36.09 35.68 35.68 2,450 -0.06(-0.17%)
Jan 27, 2012 35.69 35.93 35.69 35.74 5,400 +0.05(+0.14%)
Jan 26, 2012 35.30 35.70 35.24 35.69 3,500 +0.10(+0.28%)
Jan 25, 2012 36.18 36.49 35.59 35.59 6,470 -0.29(-0.81%)
Jan 24, 2012 36.25 36.26 35.88 35.88 3,300 +0.15(+0.42%)
Jan 23, 2012 36.04 36.04 35.60 35.73 400 -0.49(-1.35%)
Jan 20, 2012 35.99 36.29 35.99 36.22 6,700 +0.73(+2.06%)
Jan 19, 2012 35.12 35.57 35.09 35.49 5,220 +0.06(+0.17%)
Jan 18, 2012 35.31 35.62 35.29 35.43 3,100 +0.07(+0.20%)
Jan 17, 2012 35.57 35.69 35.36 35.36 4,284 -0.56(-1.56%)
Jan 13, 2012 36.07 36.40 35.92 35.92 6,750 -0.12(-0.33%)
Jan 12, 2012 34.77 36.13 34.72 36.04 17,356 +0.73(+2.07%)
Jan 11, 2012 35.21 35.39 35.08 35.31 9,828 +0.40(+1.15%)
Jan 10, 2012 34.63 34.91 34.59 34.91 13,435 -0.24(-0.68%)
Jan 09, 2012 35.02 35.54 35.02 35.15 51,077 +0.14(+0.40%)
Jan 06, 2012 34.84 35.31 34.84 35.01 18,480 -0.01(-0.03%)
Jan 05, 2012 34.80 35.02 34.61 35.02 10,315 +0.52(+1.51%)
Jan 04, 2012 34.76 34.82 34.50 34.50 12,275 -1.61(-4.46%)
Dec 30, 2011 35.92 36.15 35.86 36.11 3,480 +0.24(+0.67%)
Dec 29, 2011 36.19 36.25 35.87 35.87 8,800 -0.04(-0.11%)
Dec 28, 2011 35.52 36.06 35.52 35.91 6,975 +0.63(+1.79%)
Dec 27, 2011 35.77 35.78 35.21 35.28 51,881 -0.56(-1.56%)
Dec 23, 2011 35.78 35.92 35.75 35.84 2,120 -0.33(-0.91%)
Dec 21, 2011 36.56 36.56 36.11 36.17 8,057 -0.55(-1.50%)
Dec 20, 2011 36.93 36.96 36.19 36.72 26,505 -1.45(-3.80%)
Dec 19, 2011 37.93 38.24 37.92 38.17 3,637 +0.15(+0.39%)
Dec 16, 2011 38.10 38.55 37.98 38.02 17,950 -0.20(-0.54%)
Dec 15, 2011 37.45 38.27 36.49 38.23 47,481 +0.59(+1.55%)
Dec 14, 2011 36.88 37.73 36.76 37.64 30,156 +1.74(+4.84%)
Dec 13, 2011 36.23 36.23 35.45 35.90 11,934 -0.63(-1.73%)
Dec 12, 2011 36.56 36.70 36.46 36.53 18,390 +0.46(+1.29%)
Dec 09, 2011 36.51 36.54 36.07 36.07 3,700 -0.59(-1.61%)
Dec 08, 2011 36.10 36.66 36.10 36.66 5,505 +0.97(+2.72%)
Dec 07, 2011 35.50 35.89 35.50 35.69 7,200 +0.16(+0.45%)
Dec 06, 2011 35.71 35.77 35.44 35.53 9,875 -0.06(-0.17%)
Dec 05, 2011 35.16 35.64 35.03 35.59 12,594 +0.03(+0.08%)
Dec 02, 2011 35.70 35.95 35.55 35.56 7,913 -0.40(-1.11%)
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.