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 (%)
Jun 29, 2012 43.12 43.36 41.14 41.45 50,696 -3.58(-7.95%)
Jun 28, 2012 45.05 45.47 44.98 45.03 7,972 +0.93(+2.11%)
Jun 27, 2012 44.12 44.29 43.90 44.10 15,512 -0.54(-1.21%)
Jun 26, 2012 44.72 45.09 44.54 44.64 4,770 +0.01(+0.02%)
Jun 25, 2012 45.13 45.13 44.63 44.63 3,848 +0.46(+1.04%)
Jun 22, 2012 45.10 45.13 44.17 44.17 4,777 -1.06(-2.34%)
Jun 21, 2012 43.99 45.39 43.85 45.23 27,267 +1.44(+3.29%)
Jun 20, 2012 42.66 43.88 42.63 43.79 45,800 +1.69(+4.01%)
Jun 19, 2012 42.02 42.23 42.02 42.10 12,340 -0.49(-1.15%)
Jun 18, 2012 42.97 43.03 42.50 42.59 12,435 +0.42(+1.00%)
Jun 15, 2012 42.21 42.42 42.15 42.17 9,040 +0.05(+0.12%)
Jun 14, 2012 42.89 42.89 41.97 42.12 6,205 -0.82(-1.91%)
Jun 13, 2012 43.02 43.11 42.30 42.94 7,176 +0.44(+1.04%)
Jun 12, 2012 42.72 42.91 42.50 42.50 4,687 -0.99(-2.28%)
Jun 11, 2012 42.01 43.59 42.01 43.49 17,383 +1.43(+3.40%)
Jun 08, 2012 42.97 42.97 41.98 42.06 12,439 -0.07(-0.17%)
Jun 07, 2012 40.73 42.32 40.73 42.13 14,080 +0.59(+1.42%)
Jun 06, 2012 41.65 41.83 41.04 41.54 450,917 -0.61(-1.45%)
Jun 05, 2012 42.24 42.35 42.07 42.15 7,473 +0.04(+0.09%)
Jun 04, 2012 42.65 42.86 42.11 42.11 41,054 -0.49(-1.15%)
Jun 01, 2012 42.28 43.02 42.13 42.60 55,499 +1.54(+3.75%)
May 31, 2012 40.60 41.26 40.59 41.06 23,476 +0.49(+1.21%)
May 30, 2012 39.97 40.71 39.97 40.57 44,991 +1.32(+3.36%)
May 29, 2012 38.86 39.36 38.58 39.25 26,318 +0.07(+0.18%)
May 25, 2012 39.07 39.25 39.07 39.18 7,407 +0.02(+0.05%)
May 24, 2012 39.26 39.40 39.00 39.16 11,252 -0.18(-0.46%)
May 23, 2012 39.05 39.81 38.52 39.34 10,622 +0.42(+1.08%)
May 22, 2012 38.51 39.07 38.48 38.92 8,669 +0.74(+1.95%)
May 21, 2012 38.78 38.78 38.18 38.18 11,765 -0.78(-2.01%)
May 18, 2012 38.67 38.96 38.55 38.96 7,536 +0.46(+1.19%)
May 17, 2012 37.96 38.50 37.96 38.50 11,442 +0.21(+0.55%)
May 16, 2012 38.26 38.70 37.27 38.29 15,877 +0.19(+0.50%)
May 15, 2012 37.46 38.18 37.43 38.10 22,453 +0.41(+1.09%)
May 14, 2012 37.60 37.84 37.50 37.69 16,251 +0.67(+1.81%)
May 11, 2012 37.15 37.15 36.64 37.02 4,711 +0.21(+0.57%)
May 10, 2012 36.47 36.81 36.35 36.81 6,275 +0.07(+0.19%)
May 09, 2012 37.04 39.20 34.68 36.74 12,502 +0.31(+0.85%)
May 08, 2012 36.68 37.20 36.42 36.43 12,507 +0.24(+0.66%)
May 07, 2012 36.54 36.87 36.18 36.19 17,651 +0.09(+0.26%)
May 04, 2012 35.60 36.41 35.46 36.10 57,088 +1.41(+4.06%)
May 03, 2012 34.30 34.77 34.30 34.69 12,480 +0.84(+2.48%)
May 02, 2012 33.70 33.90 33.69 33.85 5,791 +0.19(+0.56%)
May 01, 2012 33.78 33.78 33.48 33.66 17,550 -0.39(-1.13%)
Apr 30, 2012 34.20 34.20 33.97 34.05 7,050 -0.03(-0.10%)
Apr 27, 2012 34.16 34.23 34.02 34.08 4,855 -0.07(-0.20%)
Apr 26, 2012 34.25 34.28 34.04 34.15 15,062 -0.15(-0.43%)
Apr 25, 2012 34.40 34.56 34.10 34.30 8,013 -0.21(-0.61%)
Apr 24, 2012 34.25 34.62 34.25 34.51 6,952 -0.10(-0.29%)
Apr 23, 2012 34.92 34.99 34.61 34.61 6,319 +0.35(+1.02%)
Apr 20, 2012 34.23 34.50 34.18 34.26 3,984 -0.34(-0.98%)
Apr 19, 2012 34.68 34.74 34.50 34.60 12,529 -0.02(-0.06%)
Apr 18, 2012 34.24 34.64 34.19 34.62 5,742 +0.49(+1.44%)
Apr 17, 2012 33.98 34.14 33.98 34.13 3,818 -0.39(-1.13%)
Apr 16, 2012 34.50 34.56 34.48 34.52 3,336 -0.03(-0.09%)
Apr 13, 2012 34.50 34.57 33.46 34.55 3,429 +0.27(+0.78%)
Apr 12, 2012 34.57 34.57 34.15 34.28 3,923 -0.32(-0.91%)
Apr 11, 2012 35.04 35.04 34.53 34.60 6,164 -0.60(-1.69%)
Apr 10, 2012 34.55 35.28 34.55 35.20 11,751 +0.58(+1.66%)
Apr 09, 2012 35.07 35.19 34.62 34.62 6,038 +0.12(+0.35%)
Apr 05, 2012 34.82 34.98 34.42 34.50 13,652 -0.32(-0.92%)
Apr 04, 2012 34.65 35.12 34.61 34.82 8,548 +0.68(+1.99%)
Apr 03, 2012 33.88 34.33 33.88 34.14 5,895 +0.28(+0.83%)
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.