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, 2015 82.73 81.43 81.43 81.43 18,500 -0.79(-0.96%)
Dec 30, 2015 81.54 82.49 81.54 82.22 5,084 +2.73(+3.44%)
Dec 29, 2015 79.68 80.15 79.49 79.49 7,844 -2.67(-3.25%)
Dec 28, 2015 81.22 82.17 81.22 82.16 7,121 +2.64(+3.32%)
Dec 24, 2015 79.30 79.52 79.52 79.52 3,100 -0.22(-0.28%)
Dec 23, 2015 83.09 83.09 78.47 79.74 7,190 -3.83(-4.58%)
Dec 22, 2015 84.27 84.29 82.91 83.57 25,413 -0.98(-1.16%)
Dec 21, 2015 84.93 85.49 83.78 84.55 42,445 -0.17(-0.20%)
Dec 18, 2015 83.39 84.72 81.91 84.72 39,172 +0.89(+1.06%)
Dec 17, 2015 82.25 84.04 82.25 83.83 41,852 +1.85(+2.26%)
Dec 16, 2015 79.89 82.50 79.79 81.98 34,893 +2.76(+3.48%)
Dec 15, 2015 79.78 80.24 77.45 79.22 47,261 -1.78(-2.20%)
Dec 14, 2015 82.50 82.78 80.14 81.00 44,592 -0.68(-0.83%)
Dec 11, 2015 79.92 82.07 79.92 81.68 89,437 +2.11(+2.65%)
Dec 10, 2015 79.11 79.75 78.30 79.57 29,099 +1.39(+1.78%)
Dec 09, 2015 76.79 79.06 74.93 78.18 35,405 +0.62(+0.80%)
Dec 08, 2015 78.50 78.93 75.79 77.56 56,859 +0.35(+0.45%)
Dec 07, 2015 75.48 77.64 75.09 77.21 30,363 +4.41(+6.06%)
Dec 04, 2015 72.92 73.44 72.04 72.80 76,261 +1.63(+2.29%)
Dec 03, 2015 72.16 72.91 70.05 71.17 19,675 -1.83(-2.50%)
Dec 02, 2015 71.22 73.06 70.82 73.00 19,998 +2.56(+3.64%)
Dec 01, 2015 69.95 70.85 69.77 70.43 8,165 -0.07(-0.10%)
Nov 30, 2015 69.17 70.64 68.88 70.50 10,278 +0.53(+0.76%)
Nov 27, 2015 69.65 70.00 69.65 69.97 2,707 +1.69(+2.48%)
Nov 25, 2015 70.21 68.28 68.28 68.28 11,100 -0.21(-0.30%)
Nov 24, 2015 68.29 69.00 67.65 68.49 7,102 -1.65(-2.36%)
Nov 23, 2015 71.19 71.19 69.35 70.14 7,698 -0.61(-0.86%)
Nov 20, 2015 70.74 70.95 68.94 70.75 33,932 +0.31(+0.44%)
Nov 19, 2015 70.51 70.66 70.33 70.44 10,086 +0.77(+1.11%)
Nov 18, 2015 69.53 71.02 69.53 69.67 2,749 -0.53(-0.76%)
Nov 17, 2015 70.02 71.03 69.70 70.20 5,989 +1.99(+2.92%)
Nov 16, 2015 70.41 71.37 68.16 68.21 16,566 -1.84(-2.62%)
Nov 13, 2015 69.33 70.50 69.33 70.05 15,571 +1.50(+2.18%)
Nov 12, 2015 68.07 68.64 67.00 68.55 10,388 +2.03(+3.05%)
Nov 11, 2015 65.15 67.66 65.15 66.52 4,883 +1.62(+2.50%)
Nov 10, 2015 65.14 65.14 64.17 64.89 5,718 -0.28(-0.42%)
Nov 09, 2015 64.74 65.62 64.55 65.17 25,456 +0.58(+0.90%)
Nov 06, 2015 64.17 64.90 63.85 64.59 27,355 +1.26(+2.00%)
Nov 05, 2015 62.57 63.49 61.93 63.33 11,643 +1.64(+2.65%)
Nov 04, 2015 60.37 62.10 60.37 61.69 6,406 +1.68(+2.80%)
Nov 03, 2015 61.11 61.48 59.59 60.01 14,853 -2.51(-4.01%)
Nov 02, 2015 62.14 62.64 61.83 62.52 11,750 +0.38(+0.61%)
Oct 30, 2015 62.75 63.13 61.31 62.14 10,017 -0.85(-1.35%)
Oct 29, 2015 62.52 63.00 61.64 62.99 17,353 +0.34(+0.54%)
Oct 28, 2015 66.21 66.21 62.65 62.65 17,764 -4.28(-6.39%)
Oct 27, 2015 67.47 67.83 66.85 66.93 10,608 +0.97(+1.47%)
Oct 26, 2015 65.30 65.96 65.30 65.96 8,243 +1.17(+1.81%)
Oct 23, 2015 64.89 65.25 64.31 64.79 13,552 +1.07(+1.68%)
Oct 22, 2015 63.32 64.30 62.80 63.72 15,341 -0.42(-0.66%)
Oct 21, 2015 63.79 64.37 63.68 64.14 24,040 +1.27(+2.02%)
Oct 20, 2015 62.50 63.27 61.76 62.87 15,726 +0.46(+0.73%)
Oct 19, 2015 62.19 62.58 61.92 62.41 9,952 +1.77(+2.92%)
Oct 16, 2015 60.67 61.84 60.60 60.64 12,470 -0.68(-1.11%)
Oct 15, 2015 62.50 63.23 61.32 61.32 34,720 -0.18(-0.29%)
Oct 14, 2015 61.67 62.20 61.50 61.50 10,195 -0.23(-0.37%)
Oct 13, 2015 61.20 61.73 59.49 61.73 11,717 +1.24(+2.05%)
Oct 12, 2015 58.16 60.81 58.16 60.49 15,321 +2.35(+4.03%)
Oct 09, 2015 57.87 58.40 57.47 58.14 12,242 +0.30(+0.52%)
Oct 08, 2015 59.34 59.68 57.75 57.84 10,556 -2.10(-3.50%)
Oct 07, 2015 58.31 60.28 57.84 59.94 23,542 +0.75(+1.26%)
Oct 06, 2015 61.76 61.76 59.15 59.19 25,287 -3.00(-4.83%)
Oct 05, 2015 62.14 62.56 61.58 62.19 26,309 -0.91(-1.44%)
Oct 02, 2015 65.29 65.41 63.10 63.10 7,462 -0.93(-1.45%)
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.