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 30, 2011 39.57 40.02 39.33 39.61 13,874 -0.06(-0.15%)
Jun 29, 2011 40.29 40.38 39.31 39.67 23,855 -0.85(-2.10%)
Jun 28, 2011 41.11 41.36 40.46 40.52 17,763 -0.98(-2.36%)
Jun 27, 2011 41.88 42.00 41.42 41.50 21,723 +0.23(+0.56%)
Jun 24, 2011 41.42 41.80 41.17 41.27 15,784 +0.28(+0.68%)
Jun 23, 2011 41.36 41.85 40.97 40.99 62,026 +1.11(+2.78%)
Jun 22, 2011 40.00 40.00 39.42 39.88 10,410 -0.40(-0.99%)
Jun 21, 2011 39.90 40.53 39.78 40.28 21,809 -0.07(-0.17%)
Jun 20, 2011 40.26 40.35 40.22 40.35 20,676 -0.11(-0.27%)
Jun 17, 2011 40.29 40.80 40.09 40.46 25,688 +0.88(+2.21%)
Jun 16, 2011 39.56 39.74 39.48 39.58 17,000 +0.16(+0.40%)
Jun 15, 2011 38.10 39.93 37.64 39.42 47,896 +1.43(+3.77%)
Jun 14, 2011 38.74 38.74 37.93 37.99 16,400 -0.79(-2.04%)
Jun 13, 2011 38.35 39.09 38.15 38.78 25,590 +0.74(+1.95%)
Jun 10, 2011 37.64 38.17 37.64 38.04 14,075 +0.92(+2.48%)
Jun 09, 2011 37.25 37.43 36.88 37.12 10,795 -0.27(-0.72%)
Jun 08, 2011 37.89 37.89 37.04 37.39 38,870 -0.68(-1.79%)
Jun 07, 2011 38.50 38.50 38.07 38.07 6,880 -0.07(-0.18%)
Jun 06, 2011 38.00 38.26 37.90 38.14 8,050 +0.59(+1.57%)
Jun 03, 2011 38.28 38.34 37.50 37.55 17,352 -0.42(-1.11%)
May 24, 2011 38.03 38.52 37.84 37.97 10,500 -0.81(-2.09%)
May 23, 2011 38.97 39.09 38.70 38.78 13,370 +0.96(+2.54%)
May 20, 2011 38.41 39.05 37.68 37.82 35,352 -0.40(-1.05%)
May 19, 2011 37.79 38.32 37.70 38.22 10,215 +0.44(+1.16%)
May 18, 2011 38.20 38.36 37.37 37.78 22,063 -1.00(-2.58%)
May 17, 2011 39.08 39.62 38.77 38.78 23,374 -0.05(-0.13%)
May 16, 2011 38.20 38.91 37.96 38.83 18,634 +0.80(+2.10%)
May 13, 2011 38.17 38.65 37.86 38.03 29,566 -0.14(-0.36%)
May 12, 2011 38.72 39.22 37.56 38.17 77,509 +0.12(+0.31%)
May 11, 2011 36.98 38.66 36.95 38.05 63,870 +1.49(+4.08%)
May 10, 2011 37.32 37.44 36.41 36.56 20,825 -0.22(-0.60%)
May 09, 2011 38.07 38.25 36.58 36.78 37,957 -1.99(-5.15%)
May 06, 2011 38.49 39.07 37.19 38.77 70,591 +0.38(+0.99%)
May 05, 2011 36.14 38.68 36.14 38.40 183,525 +3.28(+9.33%)
May 04, 2011 34.67 35.20 34.57 35.12 51,311 +0.65(+1.89%)
May 03, 2011 34.02 34.69 34.00 34.47 18,372 +0.56(+1.65%)
May 02, 2011 33.91 33.91 33.90 33.91 27,628 +0.21(+0.62%)
Apr 29, 2011 33.94 34.00 33.65 33.70 15,979 -0.23(-0.68%)
Apr 28, 2011 33.95 34.31 33.67 33.93 17,478 +0.07(+0.21%)
Apr 27, 2011 34.19 34.55 33.75 33.86 26,595 -0.42(-1.23%)
Apr 26, 2011 34.31 34.39 34.07 34.28 12,759 +0.12(+0.35%)
Apr 25, 2011 34.33 34.50 34.16 34.16 7,022 -0.03(-0.09%)
Apr 21, 2011 34.43 34.55 34.13 34.19 13,337 -0.22(-0.64%)
Apr 20, 2011 35.04 35.14 34.36 34.41 43,935 -1.11(-3.13%)
Apr 19, 2011 35.81 35.81 35.26 35.52 15,182 -0.05(-0.13%)
Apr 18, 2011 35.40 35.79 35.39 35.57 15,545 +0.63(+1.79%)
Apr 15, 2011 35.38 35.55 34.71 34.94 26,701 -0.31(-0.88%)
Apr 14, 2011 35.78 35.78 35.17 35.25 35,623 -0.49(-1.37%)
Apr 13, 2011 35.77 36.20 35.41 35.74 60,429 -0.29(-0.80%)
Apr 12, 2011 35.37 36.16 35.35 36.03 87,560 +1.01(+2.88%)
Apr 11, 2011 34.17 35.08 34.08 35.02 51,067 +1.17(+3.46%)
Apr 08, 2011 34.42 34.50 33.84 33.85 58,430 -0.95(-2.73%)
Apr 07, 2011 35.22 35.32 34.69 34.80 55,654 -0.43(-1.22%)
Apr 06, 2011 35.29 35.45 35.15 35.23 49,300 -0.24(-0.68%)
Apr 05, 2011 35.50 35.54 35.30 35.47 10,245 +0.08(+0.23%)
Apr 04, 2011 35.54 35.56 35.25 35.39 14,325 -0.09(-0.25%)
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.