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 (%)
Jul 29, 2016 80.59 80.59 78.94 79.10 6,901 -0.71(-0.89%)
Jul 28, 2016 78.60 79.84 78.19 79.81 10,743 +1.67(+2.14%)
Jul 27, 2016 76.41 78.39 76.25 78.14 16,769 +1.54(+2.01%)
Jul 26, 2016 76.50 77.02 76.16 76.60 6,565 +0.26(+0.34%)
Jul 25, 2016 75.76 76.37 75.76 76.34 9,768 +1.96(+2.64%)
Jul 22, 2016 74.00 75.00 73.80 74.38 8,142 +0.67(+0.90%)
Jul 21, 2016 72.17 73.77 72.17 73.71 2,171 +1.56(+2.16%)
Jul 20, 2016 73.48 73.49 71.31 72.16 13,459 -0.18(-0.26%)
Jul 19, 2016 71.82 72.47 71.82 72.34 8,256 +0.75(+1.05%)
Jul 18, 2016 71.97 72.17 71.44 71.59 9,105 +1.03(+1.46%)
Jul 15, 2016 70.66 70.68 70.49 70.56 4,092 -0.37(-0.52%)
Jul 14, 2016 71.40 71.65 70.84 70.93 3,760 -1.27(-1.76%)
Jul 13, 2016 70.23 72.63 69.80 72.20 21,867 +2.76(+3.97%)
Jul 12, 2016 70.74 71.27 69.24 69.44 25,709 -3.53(-4.84%)
Jul 11, 2016 71.45 73.00 71.42 72.97 7,227 +0.96(+1.33%)
Jul 08, 2016 71.15 71.22 72.10 72.01 6,445 -0.09(-0.12%)
Jul 07, 2016 67.86 72.38 67.56 72.10 22,922 +3.12(+4.53%)
Jul 06, 2016 70.50 70.75 68.66 68.98 7,652 -0.85(-1.22%)
Jul 05, 2016 68.82 70.26 68.80 69.83 13,423 +3.32(+4.99%)
Jul 01, 2016 67.89 66.51 66.51 66.51 3,600 -1.12(-1.66%)
Jun 30, 2016 67.28 67.66 66.71 67.63 6,841 +1.43(+2.16%)
Jun 29, 2016 67.46 67.47 65.61 66.20 9,213 -2.33(-3.40%)
Jun 28, 2016 68.78 69.89 68.53 68.53 4,628 -1.92(-2.72%)
Jun 27, 2016 70.09 71.56 70.09 70.45 18,980 +1.33(+1.92%)
Jun 24, 2016 69.00 69.12 68.09 69.12 15,729 +3.28(+4.98%)
Jun 23, 2016 66.15 66.70 65.82 65.84 4,742 -1.26(-1.88%)
Jun 22, 2016 65.85 67.50 65.84 67.10 10,503 +0.89(+1.34%)
Jun 21, 2016 67.20 67.35 66.21 66.21 4,830 +0.19(+0.29%)
Jun 20, 2016 66.86 67.07 66.02 66.02 13,415 -1.80(-2.65%)
Jun 17, 2016 68.95 69.03 67.72 67.82 9,212 -2.79(-3.95%)
Jun 16, 2016 69.31 70.56 69.31 70.61 10,124 +1.67(+2.42%)
Jun 15, 2016 68.54 68.98 67.55 68.94 8,282 +1.39(+2.06%)
Jun 14, 2016 67.55 69.48 67.31 67.55 6,071 +0.54(+0.80%)
Jun 13, 2016 67.54 67.54 66.95 67.01 1,897 +0.39(+0.58%)
Jun 10, 2016 65.80 67.00 65.62 66.63 16,066 +1.94(+2.99%)
Jun 09, 2016 64.93 64.93 64.69 64.69 1,697 +0.75(+1.17%)
Jun 08, 2016 63.95 64.48 63.90 63.94 13,832 -0.94(-1.45%)
Jun 07, 2016 65.47 65.47 64.88 64.88 4,246 -1.72(-2.58%)
Jun 06, 2016 65.96 66.60 65.71 66.60 6,131 -0.51(-0.76%)
Jun 03, 2016 67.09 67.61 67.03 67.11 2,653 +0.16(+0.24%)
Jun 02, 2016 67.99 68.00 66.42 66.95 2,687 +0.32(+0.48%)
Jun 01, 2016 68.30 68.33 66.59 66.63 10,150 -0.30(-0.45%)
May 31, 2016 65.64 67.06 65.50 66.93 159,409 +0.42(+0.63%)
May 27, 2016 67.18 66.51 66.51 66.51 1,900 +0.08(+0.12%)
May 26, 2016 65.58 66.43 65.50 66.43 11,908 +0.42(+0.64%)
May 25, 2016 66.66 67.23 65.99 66.01 13,870 -1.27(-1.89%)
May 24, 2016 68.07 68.07 67.06 67.28 7,354 -0.87(-1.28%)
May 23, 2016 69.00 69.09 68.06 68.15 14,251 +0.53(+0.78%)
May 20, 2016 67.34 68.07 67.03 67.62 5,149 +0.10(+0.15%)
May 19, 2016 68.56 69.23 67.50 67.52 9,170 -0.29(-0.43%)
May 18, 2016 67.06 67.85 66.25 67.81 8,220 +0.92(+1.38%)
May 17, 2016 67.64 67.77 66.89 66.89 8,836 -0.71(-1.05%)
May 16, 2016 67.97 68.33 67.40 67.60 8,510 -2.55(-3.63%)
May 13, 2016 69.88 70.25 69.69 70.15 5,400 +0.16(+0.23%)
May 12, 2016 69.90 70.75 69.09 69.99 22,182 -0.25(-0.35%)
May 11, 2016 73.38 73.55 70.24 70.24 4,538 -2.91(-3.98%)
May 10, 2016 75.01 75.01 73.15 73.15 2,486 -2.60(-3.43%)
May 09, 2016 79.53 79.53 74.72 75.75 20,315 -0.09(-0.12%)
May 06, 2016 76.25 76.25 75.84 75.84 3,561 -0.60(-0.78%)
May 05, 2016 77.60 78.44 76.25 76.44 4,697 -1.20(-1.54%)
May 04, 2016 80.00 80.00 76.78 77.63 2,575 -0.27(-0.35%)
May 03, 2016 80.00 81.00 77.91 77.91 3,560 +1.24(+1.62%)
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.