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 (%)
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%)
Dec 01, 2011 35.91 36.23 35.51 35.96 17,591 +0.15(+0.42%)
Nov 30, 2011 35.48 35.86 35.40 35.81 15,139 -0.23(-0.64%)
Nov 29, 2011 36.28 36.29 35.98 36.04 26,404 -0.64(-1.74%)
Nov 28, 2011 36.23 36.95 36.16 36.68 18,050 -0.58(-1.56%)
Nov 25, 2011 37.44 37.44 36.90 37.26 4,990 -0.08(-0.21%)
Nov 23, 2011 37.41 37.67 37.13 37.34 29,377 +0.56(+1.52%)
Nov 22, 2011 36.79 37.14 36.45 36.78 19,935 -0.15(-0.41%)
Nov 21, 2011 37.15 37.73 36.93 36.93 32,400 +0.22(+0.60%)
Nov 18, 2011 36.16 37.11 36.16 36.71 27,564 +0.34(+0.94%)
Nov 17, 2011 35.62 36.45 35.55 36.37 34,154 +1.01(+2.86%)
Nov 16, 2011 35.40 35.63 35.08 35.36 51,832 -0.91(-2.51%)
Nov 15, 2011 36.50 36.56 36.08 36.27 27,548 -0.54(-1.47%)
Nov 14, 2011 36.92 36.98 36.65 36.81 19,095 +0.36(+0.99%)
Nov 11, 2011 36.80 36.80 36.44 36.45 17,384 -0.55(-1.49%)
Nov 10, 2011 37.21 37.35 36.77 37.00 6,980 -0.61(-1.63%)
Nov 09, 2011 37.89 38.19 36.91 37.61 25,021 +0.37(+1.00%)
Nov 08, 2011 37.43 37.74 37.24 37.24 27,744 -0.35(-0.93%)
Nov 07, 2011 37.99 38.10 37.59 37.59 86,017 -0.69(-1.80%)
Nov 04, 2011 38.44 38.78 38.21 38.28 17,863 -0.12(-0.31%)
Nov 03, 2011 38.58 39.17 38.27 38.40 23,356 -0.73(-1.87%)
Nov 02, 2011 38.71 39.16 38.02 39.13 25,130 -0.53(-1.34%)
Nov 01, 2011 40.19 40.23 39.36 39.66 17,225 +0.63(+1.61%)
Oct 31, 2011 39.32 39.43 38.68 39.03 17,637 +0.33(+0.85%)
Oct 28, 2011 39.17 39.17 38.62 38.70 19,800 +0.11(+0.29%)
Oct 27, 2011 38.75 39.10 38.37 38.59 18,856 -1.33(-3.34%)
Oct 26, 2011 39.14 40.01 39.14 39.92 60,776 +0.86(+2.21%)
Oct 25, 2011 38.79 39.24 38.43 39.06 110,232 -0.53(-1.34%)
Oct 24, 2011 41.09 41.09 39.49 39.59 23,616 -1.90(-4.58%)
Oct 21, 2011 41.31 41.80 40.91 41.49 29,550 -0.62(-1.47%)
Oct 20, 2011 42.24 42.78 42.03 42.11 16,140 +0.01(+0.02%)
Oct 19, 2011 41.10 42.21 40.35 42.10 25,347 +1.17(+2.86%)
Oct 18, 2011 42.14 42.14 40.81 40.93 23,897 -1.15(-2.73%)
Oct 17, 2011 42.12 42.21 41.92 42.08 2,300 +0.46(+1.11%)
Oct 14, 2011 41.78 42.02 41.60 41.62 12,271 -1.45(-3.37%)
Oct 13, 2011 43.28 43.51 42.82 43.07 37,306 +0.34(+0.80%)
Oct 12, 2011 42.29 42.73 42.17 42.73 17,970 +0.11(+0.26%)
Oct 11, 2011 42.78 42.91 41.99 42.62 12,360 +0.31(+0.73%)
Oct 10, 2011 43.08 43.08 42.31 42.31 17,946 -1.56(-3.56%)
Oct 07, 2011 43.66 44.69 43.46 43.87 35,295 -0.16(-0.36%)
Oct 06, 2011 45.87 45.87 43.92 44.03 47,077 -1.67(-3.65%)
Oct 05, 2011 47.00 47.42 45.70 45.70 21,850 -1.87(-3.93%)
Oct 04, 2011 48.15 48.47 46.96 47.57 21,867 +0.01(+0.02%)
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.