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, 2013 34.22 34.19 34.19 34.19 7,100 +0.24(+0.71%)
Dec 30, 2013 33.68 33.96 33.68 33.95 12,234 +0.24(+0.71%)
Dec 27, 2013 33.68 33.71 33.50 33.71 9,030 -0.12(-0.36%)
Dec 26, 2013 33.87 33.94 33.83 33.83 10,316 -0.17(-0.49%)
Dec 24, 2013 34.00 34.00 34.00 34.00 300 -0.11(-0.32%)
Dec 23, 2013 34.07 34.11 34.01 34.11 5,827 +0.13(+0.38%)
Dec 20, 2013 34.01 34.01 33.94 33.98 3,263 -0.15(-0.44%)
Dec 19, 2013 34.03 34.13 33.90 34.13 4,165 -0.36(-1.05%)
Dec 18, 2013 34.47 34.50 34.34 34.49 6,670 +0.06(+0.17%)
Dec 17, 2013 34.41 34.43 34.41 34.43 1,436 -0.04(-0.12%)
Dec 16, 2013 34.52 34.52 34.45 34.47 5,900 -0.39(-1.12%)
Dec 13, 2013 34.75 34.87 34.75 34.86 3,466 +0.35(+1.02%)
Dec 12, 2013 34.35 34.51 34.35 34.51 3,584 -0.04(-0.12%)
Dec 11, 2013 34.39 34.55 34.27 34.55 4,090 +0.36(+1.05%)
Dec 10, 2013 34.26 34.42 34.19 34.19 11,013 -0.38(-1.10%)
Dec 09, 2013 34.39 34.57 34.39 34.57 20,126 +0.09(+0.26%)
Dec 06, 2013 34.59 34.59 34.44 34.48 32,292 -0.06(-0.17%)
Dec 05, 2013 34.54 34.56 34.34 34.54 6,650 -0.10(-0.29%)
Dec 04, 2013 34.71 34.88 34.51 34.64 10,688 -0.34(-0.97%)
Dec 03, 2013 35.71 35.71 34.97 34.98 11,054 -0.95(-2.64%)
Dec 02, 2013 35.97 36.13 35.89 35.93 4,319 -0.16(-0.44%)
Nov 29, 2013 36.22 36.22 35.93 36.09 13,192 -0.41(-1.12%)
Nov 27, 2013 36.41 36.67 36.40 36.50 29,001 +0.63(+1.76%)
Nov 26, 2013 35.83 35.95 35.73 35.87 5,622 +0.12(+0.34%)
Nov 25, 2013 35.92 35.95 35.68 35.75 10,540 +0.24(+0.68%)
Nov 22, 2013 35.45 35.76 35.44 35.51 13,100 +0.12(+0.34%)
Nov 21, 2013 35.69 35.75 35.26 35.39 23,244 -0.57(-1.59%)
Nov 20, 2013 35.87 35.96 35.79 35.96 1,750 +0.10(+0.28%)
Nov 19, 2013 36.09 36.12 35.84 35.86 6,050 -0.17(-0.47%)
Nov 18, 2013 35.69 36.03 35.57 36.03 11,336 +0.36(+1.01%)
Nov 15, 2013 35.56 35.68 35.55 35.67 7,515 +0.02(+0.06%)
Nov 14, 2013 35.97 36.00 35.65 35.65 2,926 -0.34(-0.94%)
Nov 12, 2013 35.50 36.09 35.33 35.99 30,915 +0.51(+1.44%)
Nov 11, 2013 35.62 35.62 35.26 35.48 7,309 -0.13(-0.37%)
Nov 08, 2013 35.51 35.72 35.49 35.61 19,384 -0.03(-0.08%)
Nov 07, 2013 35.64 35.81 35.60 35.64 5,215 +0.23(+0.65%)
Nov 06, 2013 35.80 35.80 34.01 35.41 23,004 -0.54(-1.50%)
Nov 05, 2013 35.70 36.04 35.69 35.95 15,843 +0.40(+1.12%)
Nov 04, 2013 35.54 35.57 35.37 35.55 33,845 +0.03(+0.08%)
Nov 01, 2013 35.27 35.60 35.27 35.52 16,915 +0.59(+1.69%)
Oct 31, 2013 34.78 35.00 34.74 34.93 4,688 +0.15(+0.43%)
Oct 30, 2013 34.57 34.78 34.55 34.78 51,700 +0.53(+1.54%)
Oct 29, 2013 34.26 34.28 34.21 34.25 4,050 +0.13(+0.39%)
Oct 28, 2013 34.37 34.47 34.07 34.12 41,290 -0.20(-0.58%)
Oct 25, 2013 34.58 34.63 34.32 34.32 30,276 -0.34(-0.98%)
Oct 24, 2013 34.96 35.04 34.64 34.66 9,378 -0.07(-0.21%)
Oct 23, 2013 34.89 34.95 34.57 34.73 73,094 +0.49(+1.44%)
Oct 22, 2013 33.68 34.29 33.60 34.24 19,807 +0.48(+1.42%)
Oct 21, 2013 33.67 33.84 33.49 33.76 29,079 +0.45(+1.36%)
Oct 18, 2013 33.25 33.42 33.23 33.31 12,600 -0.04(-0.13%)
Oct 17, 2013 33.25 33.55 33.25 33.35 34,951 +0.49(+1.49%)
Oct 16, 2013 33.08 33.08 32.75 32.86 26,337 -0.43(-1.29%)
Oct 15, 2013 33.10 33.32 33.01 33.29 11,672 +0.36(+1.09%)
Oct 14, 2013 33.15 33.15 32.90 32.93 5,206 -0.11(-0.33%)
Oct 11, 2013 33.31 33.33 33.04 33.04 23,650 +0.29(+0.89%)
Oct 10, 2013 33.22 33.24 32.58 32.75 37,080 -0.51(-1.53%)
Oct 09, 2013 32.97 33.32 32.90 33.26 63,363 +0.66(+2.03%)
Oct 08, 2013 32.54 32.68 32.47 32.60 69,608 -0.14(-0.43%)
Oct 07, 2013 33.04 33.10 32.66 32.74 42,236 +0.19(+0.58%)
Oct 04, 2013 32.48 32.60 32.46 32.55 4,225 -0.23(-0.70%)
Oct 03, 2013 32.58 32.78 32.49 32.78 3,360 +0.29(+0.89%)
Oct 02, 2013 32.97 32.97 32.37 32.49 56,666 -0.68(-2.05%)
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.