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 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%)
Dec 01, 2014 45.25 45.25 42.58 43.33 40,205 -1.58(-3.52%)
Nov 28, 2014 43.54 45.00 43.54 44.91 10,796 +3.44(+8.30%)
Nov 26, 2014 41.29 41.47 41.47 41.47 5,700 +0.89(+2.19%)
Nov 25, 2014 39.92 41.00 39.92 40.58 4,829 +0.36(+0.91%)
Nov 24, 2014 39.93 40.22 39.66 40.22 3,444 +0.49(+1.24%)
Nov 21, 2014 39.87 40.23 39.72 39.72 9,705 -0.61(-1.51%)
Nov 20, 2014 40.69 40.69 40.20 40.33 4,178 -0.68(-1.66%)
Nov 19, 2014 40.85 41.01 40.57 41.01 3,992 +0.26(+0.64%)
Nov 18, 2014 40.71 40.80 40.64 40.75 1,799 +0.38(+0.94%)
Nov 17, 2014 40.65 40.69 40.25 40.37 14,534 +0.22(+0.55%)
Nov 14, 2014 40.81 40.91 40.15 40.15 29,945 -0.76(-1.86%)
Nov 13, 2014 40.07 41.17 40.02 40.91 15,002 +1.06(+2.66%)
Nov 12, 2014 39.74 39.91 39.38 39.85 22,530 +0.46(+1.17%)
Nov 11, 2014 39.61 39.90 39.39 39.39 1,185 -0.19(-0.48%)
Nov 10, 2014 38.47 39.64 38.44 39.58 10,963 +0.90(+2.33%)
Nov 07, 2014 39.08 39.08 38.65 38.68 17,992 -0.56(-1.43%)
Nov 06, 2014 39.44 39.56 39.19 39.24 12,461 +0.44(+1.12%)
Nov 05, 2014 39.61 39.61 38.64 38.80 12,261 -0.88(-2.23%)
Nov 04, 2014 39.62 40.04 39.62 39.69 20,949 +0.57(+1.46%)
Nov 03, 2014 38.16 39.13 38.00 39.12 20,758 +1.12(+2.95%)
Oct 31, 2014 38.46 38.46 38.00 38.00 7,052 +0.18(+0.48%)
Oct 30, 2014 37.63 37.82 37.63 37.82 6,934 +0.56(+1.50%)
Oct 29, 2014 37.29 37.45 37.22 37.26 16,969 -0.49(-1.30%)
Oct 28, 2014 37.90 37.93 37.62 37.75 30,743 -0.17(-0.45%)
Oct 27, 2014 38.43 37.70 37.82 37.92 13,577 +0.22(+0.58%)
Oct 24, 2014 37.73 38.04 37.70 37.70 32,495 +0.27(+0.73%)
Oct 23, 2014 37.68 37.78 37.30 37.43 15,609 -0.64(-1.69%)
Oct 22, 2014 37.05 38.38 37.05 38.07 15,979 +0.88(+2.37%)
Oct 21, 2014 36.91 37.61 36.90 37.19 12,047 -0.24(-0.64%)
Oct 20, 2014 37.85 37.35 37.33 37.43 4,974 +0.08(+0.22%)
Oct 17, 2014 37.14 37.50 37.01 37.35 19,739 -0.09(-0.24%)
Oct 16, 2014 38.42 38.42 36.48 37.44 85,980 -0.59(-1.55%)
Oct 15, 2014 38.03 38.11 37.60 38.03 15,604 +0.21(+0.56%)
Oct 14, 2014 36.62 37.90 36.62 37.82 31,464 +1.33(+3.64%)
Oct 13, 2014 36.46 36.72 36.14 36.49 21,479 +0.38(+1.05%)
Oct 10, 2014 36.36 36.65 36.08 36.11 46,171 -0.25(-0.68%)
Oct 09, 2014 35.76 36.38 35.76 36.36 23,351 +1.06(+3.00%)
Oct 08, 2014 35.32 35.61 35.30 35.30 20,062 +0.30(+0.86%)
Oct 07, 2014 34.70 35.00 34.62 35.00 9,197 +0.75(+2.19%)
Oct 06, 2014 34.62 34.82 34.23 34.25 8,175 -0.32(-0.93%)
Oct 03, 2014 34.35 34.66 34.34 34.57 14,660 +0.58(+1.71%)
Oct 02, 2014 34.59 34.65 33.98 33.99 22,598 -0.24(-0.70%)
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.