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 27, 2015 58.41 59.10 57.59 58.29 18,039 -0.43(-0.73%)
Feb 26, 2015 57.97 60.04 57.77 58.72 24,116 +1.93(+3.40%)
Feb 25, 2015 58.80 59.30 56.57 56.79 34,519 -1.98(-3.37%)
Feb 24, 2015 57.42 58.92 57.42 58.77 16,728 +0.03(+0.05%)
Feb 23, 2015 58.43 58.90 57.30 58.74 60,707 +1.72(+3.02%)
Feb 20, 2015 55.72 57.05 55.50 57.02 15,685 +1.20(+2.15%)
Feb 19, 2015 57.59 57.62 55.13 55.82 35,733 +0.54(+0.97%)
Feb 18, 2015 54.42 55.48 53.90 55.28 34,890 +1.90(+3.56%)
Feb 17, 2015 55.27 55.85 52.96 53.38 39,432 -0.86(-1.59%)
Feb 13, 2015 54.03 54.24 54.24 54.24 29,600 -1.32(-2.38%)
Feb 12, 2015 56.04 57.05 55.49 55.56 17,269 -2.19(-3.79%)
Feb 11, 2015 57.76 59.13 53.71 57.75 62,096 +1.23(+2.18%)
Feb 10, 2015 54.73 57.13 54.73 56.52 69,518 +2.28(+4.21%)
Feb 09, 2015 54.10 54.40 53.15 54.24 30,425 -0.89(-1.62%)
Feb 06, 2015 55.96 55.96 54.25 55.13 26,001 -1.40(-2.48%)
Feb 05, 2015 57.10 57.51 54.89 56.53 25,803 -2.30(-3.91%)
Feb 04, 2015 56.65 59.75 56.65 58.83 80,698 +3.64(+6.60%)
Feb 03, 2015 57.42 57.63 53.20 55.19 95,194 -3.30(-5.64%)
Feb 02, 2015 59.27 60.56 58.29 58.49 61,207 -2.59(-4.24%)
Jan 30, 2015 65.34 65.83 60.19 61.08 88,625 -4.75(-7.22%)
Jan 29, 2015 65.39 67.13 65.39 65.83 21,080 -0.46(-0.69%)
Jan 28, 2015 65.04 66.36 64.31 66.29 28,877 +2.24(+3.50%)
Jan 27, 2015 64.89 65.07 63.64 64.05 49,618 -1.08(-1.66%)
Jan 26, 2015 64.80 65.16 63.68 65.13 21,415 +0.43(+0.66%)
Jan 23, 2015 64.00 64.85 63.19 64.70 52,727 +1.47(+2.33%)
Jan 22, 2015 61.48 64.05 61.46 63.23 45,172 +1.22(+1.97%)
Jan 21, 2015 62.03 63.12 61.22 62.01 50,237 -1.13(-1.79%)
Jan 20, 2015 62.54 63.32 62.14 63.14 21,412 +2.65(+4.38%)
Jan 16, 2015 62.60 62.60 59.04 60.49 65,225 -3.00(-4.73%)
Jan 15, 2015 59.47 63.49 59.47 63.49 83,705 +2.79(+4.60%)
Jan 14, 2015 63.87 64.43 60.00 60.70 148,550 -2.54(-4.02%)
Jan 13, 2015 64.65 65.13 63.20 63.24 52,556 -0.76(-1.19%)
Jan 12, 2015 62.87 64.00 62.87 64.00 44,927 +2.98(+4.89%)
Jan 09, 2015 60.71 62.29 60.46 61.02 49,504 +0.46(+0.76%)
Jan 08, 2015 61.04 61.65 60.01 60.56 18,692 -0.45(-0.74%)
Jan 07, 2015 61.23 61.78 57.03 61.01 69,056 -0.80(-1.30%)
Jan 06, 2015 60.31 62.06 59.86 61.81 61,148 +2.25(+3.78%)
Jan 05, 2015 57.95 59.56 57.95 59.56 45,203 +3.28(+5.82%)
Jan 02, 2015 56.21 56.45 55.17 56.28 22,572 +1.12(+2.03%)
Dec 31, 2014 56.10 55.16 55.16 55.16 34,300 -0.02(-0.03%)
Dec 30, 2014 55.30 55.57 54.79 55.18 14,503 -0.12(-0.22%)
Dec 29, 2014 53.69 55.99 53.63 55.30 11,877 +1.27(+2.35%)
Dec 26, 2014 53.17 54.39 53.00 54.03 8,921 +0.66(+1.24%)
Dec 24, 2014 52.39 53.37 53.37 53.37 11,100 +1.27(+2.44%)
Dec 23, 2014 53.72 53.72 51.65 52.10 11,465 -1.65(-3.07%)
Dec 22, 2014 52.67 53.82 52.66 53.75 19,823 +2.51(+4.90%)
Dec 19, 2014 53.22 53.63 51.02 51.24 50,376 -2.78(-5.14%)
Dec 18, 2014 52.23 54.94 52.11 54.02 56,453 +1.00(+1.89%)
Dec 17, 2014 54.07 54.20 50.52 53.02 40,581 -0.09(-0.18%)
Dec 16, 2014 54.88 55.07 52.09 53.11 101,190 -0.73(-1.36%)
Dec 15, 2014 51.61 53.92 51.44 53.84 50,387 +3.21(+6.34%)
Dec 12, 2014 50.89 51.84 50.63 50.63 44,898 +0.58(+1.16%)
Dec 11, 2014 49.63 50.05 48.66 50.05 16,193 +1.30(+2.67%)
Dec 10, 2014 47.98 49.35 47.98 48.75 15,778 +1.70(+3.61%)
Dec 09, 2014 47.75 47.75 46.91 47.05 7,410 -0.51(-1.07%)
Dec 08, 2014 46.59 47.67 46.54 47.56 23,104 +1.77(+3.87%)
Dec 05, 2014 45.52 46.05 45.38 45.79 4,916 +0.81(+1.80%)
Dec 04, 2014 45.23 45.42 44.75 44.98 6,185 +0.25(+0.56%)
Dec 03, 2014 44.58 44.84 44.37 44.73 11,491 +0.09(+0.20%)
Dec 02, 2014 44.20 45.00 43.99 44.64 10,327 +1.31(+3.02%)
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.