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 (%)
Jan 31, 2018 53.02 53.21 52.49 52.49 4,092 -0.44(-0.83%)
Jan 30, 2018 53.07 52.90 52.93 4,851 +0.95(+1.82%)
Jan 29, 2018 51.98 52.29 51.97 51.98 2,462 +0.47(+0.92%)
Jan 26, 2018 51.99 51.99 51.45 51.51 8,912 -0.60(-1.15%)
Jan 25, 2018 51.37 52.38 51.37 52.11 8,733 +0.48(+0.93%)
Jan 24, 2018 52.65 52.65 51.63 51.63 15,762 -0.98(-1.86%)
Jan 23, 2018 53.16 53.16 52.61 52.61 13,339 -0.95(-1.77%)
Jan 22, 2018 53.96 53.98 53.20 53.56 10,522 -0.09(-0.17%)
Jan 19, 2018 53.85 53.99 53.65 53.65 4,860 +0.33(+0.62%)
Jan 18, 2018 53.55 53.55 53.28 53.32 1,461 -0.04(-0.08%)
Jan 17, 2018 53.56 53.57 53.24 53.36 6,940 -0.09(-0.17%)
Jan 16, 2018 53.23 53.69 53.19 53.45 6,445 +0.48(+0.91%)
Jan 12, 2018 52.97 52.97 52.97 0 -0.71(-1.32%)
Jan 11, 2018 53.45 53.68 52.88 53.68 29,597 -0.15(-0.28%)
Jan 10, 2018 53.99 53.80 53.83 3,576 -0.41(-0.76%)
Jan 09, 2018 55.04 55.10 54.02 54.24 18,723 -1.02(-1.85%)
Jan 08, 2018 55.45 55.54 55.27 55.27 25,274 -0.34(-0.60%)
Jan 05, 2018 55.74 55.74 55.57 55.60 1,041 +0.35(+0.63%)
Jan 04, 2018 55.34 55.38 55.00 55.25 3,328 -0.06(-0.10%)
Jan 03, 2018 56.11 56.11 55.30 55.31 12,278 -1.33(-2.34%)
Jan 02, 2018 56.54 56.75 56.54 56.63 2,194 -0.16(-0.28%)
Dec 29, 2017 56.79 56.79 56.79 0 -0.27(-0.47%)
Dec 28, 2017 57.33 57.43 57.05 57.06 9,962 -0.27(-0.47%)
Dec 27, 2017 57.23 57.45 57.23 57.33 4,346 +0.15(+0.26%)
Dec 26, 2017 58.19 58.23 56.98 57.18 12,032 -1.47(-2.51%)
Dec 22, 2017 58.97 58.97 58.59 58.65 2,880 -0.09(-0.15%)
Dec 21, 2017 59.23 59.27 58.61 58.74 4,620 -0.22(-0.37%)
Dec 20, 2017 59.14 59.25 58.96 58.96 3,612 -0.59(-0.99%)
Dec 19, 2017 59.55 59.55 59.55 59.55 1,108 -0.15(-0.25%)
Dec 18, 2017 59.70 59.96 59.32 59.70 3,428 -0.03(-0.05%)
Dec 15, 2017 59.66 59.73 59.66 59.73 4,284 -0.10(-0.17%)
Dec 14, 2017 60.91 60.91 59.83 59.83 1,543 -0.54(-0.89%)
Dec 13, 2017 59.68 60.45 59.68 60.37 1,928 +0.63(+1.05%)
Dec 12, 2017 58.78 59.86 58.75 59.74 6,588 +0.60(+1.01%)
Dec 11, 2017 59.26 59.35 59.14 59.14 5,623 -0.44(-0.74%)
Dec 08, 2017 59.31 59.94 59.30 59.59 4,216 -0.78(-1.30%)
Dec 07, 2017 60.73 60.73 60.25 60.37 20,156 -0.72(-1.17%)
Dec 06, 2017 60.04 61.09 60.04 61.09 17,910 +1.69(+2.85%)
Dec 05, 2017 59.67 59.73 59.51 59.39 1,493 -0.19(-0.33%)
Dec 04, 2017 59.25 59.64 59.25 59.59 2,105 +0.95(+1.61%)
Dec 01, 2017 58.71 58.84 58.17 58.64 4,672 -1.21(-2.02%)
Nov 30, 2017 59.27 59.97 59.18 59.85 1,293 +0.19(+0.32%)
Nov 29, 2017 59.12 60.20 58.80 59.66 22,330 +0.59(+1.00%)
Nov 28, 2017 59.23 59.25 59.00 59.07 2,359 +0.00(+0.00%)
Nov 27, 2017 58.82 59.25 58.82 59.07 3,479 +0.86(+1.48%)
Nov 24, 2017 58.32 58.45 58.21 58.21 1,972 -0.83(-1.40%)
Nov 22, 2017 59.31 59.37 58.87 59.04 5,788 -1.07(-1.78%)
Nov 21, 2017 59.99 60.44 59.98 60.11 4,122 -0.71(-1.17%)
Nov 20, 2017 60.87 60.98 60.82 60.82 1,614 +0.45(+0.75%)
Nov 17, 2017 61.15 61.15 60.37 60.37 4,399 -1.51(-2.45%)
Nov 16, 2017 61.95 62.08 61.61 61.88 4,428 +0.11(+0.19%)
Nov 15, 2017 61.94 62.00 61.69 61.77 4,878 +0.11(+0.18%)
Nov 14, 2017 60.42 61.75 60.42 61.66 6,275 +1.46(+2.43%)
Nov 13, 2017 60.04 60.31 60.00 60.20 42,639 +0.12(+0.20%)
Nov 10, 2017 59.80 60.23 59.60 60.08 4,394 +0.44(+0.73%)
Nov 09, 2017 59.50 59.81 59.50 59.64 1,309 -0.48(-0.80%)
Nov 08, 2017 59.77 60.38 59.21 60.12 5,340 +0.48(+0.80%)
Nov 07, 2017 59.78 59.90 59.59 59.65 3,453 +0.11(+0.18%)
Nov 06, 2017 61.31 61.42 59.53 59.54 16,641 -1.91(-3.11%)
Nov 03, 2017 62.48 62.67 61.30 61.45 11,144 -1.05(-1.68%)
Nov 02, 2017 63.00 63.01 62.50 62.50 3,613 -0.52(-0.83%)
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.