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, 2014 30.37 30.50 30.37 30.48 2,157 +0.10(+0.33%)
Jun 27, 2014 30.35 30.42 30.34 30.38 3,076 +0.00(+0.00%)
Jun 26, 2014 30.31 30.52 30.31 30.38 2,081 +0.31(+1.03%)
Jun 25, 2014 30.40 30.41 30.07 30.07 157,196 -0.25(-0.82%)
Jun 24, 2014 30.29 30.40 30.18 30.32 148,317 +0.09(+0.29%)
Jun 23, 2014 30.25 30.27 30.22 30.23 2,623 +0.16(+0.53%)
Jun 20, 2014 30.09 30.17 30.05 30.07 4,578 -0.18(-0.60%)
Jun 19, 2014 30.41 30.49 30.25 30.25 2,687 -0.12(-0.40%)
Jun 18, 2014 30.20 30.46 30.19 30.37 2,997 +0.04(+0.13%)
Jun 17, 2014 30.30 30.36 30.14 30.33 17,837 +0.13(+0.43%)
Jun 16, 2014 30.19 30.25 30.17 30.20 12,169 -0.04(-0.13%)
Jun 13, 2014 30.00 30.38 30.00 30.24 62,713 -0.01(-0.03%)
Jun 12, 2014 30.50 30.57 30.25 30.25 46,344 -0.76(-2.45%)
Jun 11, 2014 31.00 31.02 30.91 31.01 2,517 +0.02(+0.06%)
Jun 10, 2014 30.98 31.13 30.87 30.99 13,358 -0.54(-1.70%)
Jun 06, 2014 31.49 31.53 31.49 31.53 2,859 -0.02(-0.08%)
Jun 05, 2014 31.83 31.83 31.55 31.55 2,033 -0.10(-0.32%)
Jun 04, 2014 31.23 31.65 31.23 31.65 1,950 +0.15(+0.48%)
Jun 03, 2014 31.51 31.54 31.50 31.50 942 -0.09(-0.28%)
Jun 02, 2014 31.59 31.72 31.59 31.59 5,811 +0.12(+0.38%)
May 30, 2014 31.52 31.60 31.47 31.47 1,868 +0.16(+0.51%)
May 29, 2014 31.44 31.44 31.21 31.31 9,566 -0.15(-0.48%)
May 28, 2014 31.29 31.49 31.26 31.46 16,483 +0.37(+1.19%)
May 27, 2014 31.25 31.26 31.09 31.09 7,585 -0.02(-0.06%)
May 23, 2014 31.12 31.11 31.11 31.11 13,400 -0.17(-0.54%)
May 22, 2014 31.18 31.28 31.12 31.28 8,075 +0.05(+0.16%)
May 21, 2014 31.41 31.42 31.10 31.23 27,401 -0.42(-1.33%)
May 20, 2014 31.70 31.70 31.65 31.65 1,039 -0.13(-0.41%)
May 19, 2014 31.70 31.78 31.70 31.78 4,704 -0.14(-0.44%)
May 16, 2014 32.02 32.02 31.92 31.92 896 -0.18(-0.56%)
May 15, 2014 32.03 32.17 32.02 32.10 4,235 +0.13(+0.41%)
May 14, 2014 31.86 31.97 31.80 31.97 5,082 -0.10(-0.31%)
May 13, 2014 32.30 32.30 32.06 32.07 1,215 -0.36(-1.11%)
May 12, 2014 32.42 32.45 32.40 32.43 6,980 -0.19(-0.59%)
May 09, 2014 32.64 32.65 32.62 32.62 3,205 -0.01(-0.03%)
May 08, 2014 32.61 32.65 32.61 32.63 490 +0.17(+0.52%)
May 07, 2014 32.70 32.70 32.41 32.46 3,751 -0.34(-1.04%)
May 06, 2014 32.80 32.80 32.80 32.80 1,000 -0.07(-0.21%)
May 05, 2014 32.86 33.00 32.86 32.87 1,678 +0.11(+0.34%)
May 02, 2014 32.74 32.76 32.74 32.76 10,394 -0.15(-0.46%)
May 01, 2014 33.05 33.05 32.86 32.91 5,461 +0.14(+0.43%)
Apr 30, 2014 32.81 32.86 32.73 32.77 3,785 +0.40(+1.24%)
Apr 29, 2014 32.15 32.39 32.15 32.37 1,721 -0.01(-0.03%)
Apr 28, 2014 32.48 32.54 32.38 32.38 7,583 -0.11(-0.34%)
Apr 25, 2014 32.49 32.54 32.42 32.49 11,334 +0.38(+1.18%)
Apr 24, 2014 32.15 32.15 32.06 32.11 1,635 -0.14(-0.43%)
Apr 23, 2014 32.17 32.30 32.17 32.25 6,900 +0.04(+0.12%)
Apr 22, 2014 32.04 32.22 32.04 32.21 6,299 +0.50(+1.58%)
Apr 21, 2014 31.61 31.71 31.61 31.71 5,160 -0.03(-0.09%)
Apr 17, 2014 31.75 31.74 31.74 31.74 6,700 -0.06(-0.19%)
Apr 16, 2014 31.54 31.92 31.54 31.80 11,269 -0.05(-0.16%)
Apr 15, 2014 31.75 31.89 31.75 31.85 2,496 -0.05(-0.16%)
Apr 14, 2014 31.93 31.93 31.72 31.90 6,269 -0.15(-0.47%)
Apr 11, 2014 32.00 32.05 31.75 32.05 5,428 +0.03(+0.09%)
Apr 10, 2014 32.00 32.08 31.92 32.02 23,943 +0.00(+0.00%)
Apr 09, 2014 32.11 32.11 31.97 32.02 9,497 -0.24(-0.74%)
Apr 08, 2014 32.74 32.75 32.23 32.26 7,394 -0.65(-1.98%)
Apr 07, 2014 32.85 33.06 32.85 32.91 3,769 +0.22(+0.67%)
Apr 04, 2014 32.68 32.69 32.67 32.69 2,219 -0.27(-0.82%)
Apr 03, 2014 33.21 33.28 32.94 32.96 2,990 -0.32(-0.96%)
Apr 02, 2014 33.33 33.33 33.28 33.28 1,110 +0.02(+0.06%)
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.