Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2018		46.08	46.08	46.08	0	+0.30(+0.66%)
Sep 05, 2018	45.50	45.85	45.50	45.78	2,038	+0.28(+0.62%)
Sep 04, 2018	44.65	45.50	44.65	45.50	5,635	+0.39(+0.86%)
Aug 31, 2018		45.11	45.11	45.11	0	+0.23(+0.51%)
Aug 30, 2018	45.17	45.44	44.88	44.88	2,311	-0.74(-1.62%)
Aug 29, 2018	45.65	45.79	45.55	45.62	1,203	-0.35(-0.76%)
Aug 28, 2018	45.99	46.23	45.80	45.97	3,135	+0.15(+0.33%)
Aug 27, 2018	45.87	45.96	45.82	45.82	37,459	-0.17(-0.37%)
Aug 24, 2018	45.74	45.99	45.67	45.99	1,800	-0.53(-1.14%)
Aug 23, 2018	46.72	46.72	46.48	46.52	2,491	+0.01(+0.02%)
Aug 22, 2018	47.02	47.02	46.47	46.51	9,154	-1.49(-3.10%)
Aug 21, 2018	47.55	48.00	47.55	48.00	5,217	-0.29(-0.60%)
Aug 20, 2018	48.29	48.30	48.29	48.29	1,611	-0.22(-0.45%)
Aug 17, 2018	48.09	48.51	48.09	48.51	3,500	-0.36(-0.74%)
Aug 16, 2018	48.95	49.10	48.87	48.87	1,570	-0.24(-0.49%)
Aug 15, 2018	48.23	49.30	48.21	49.11	6,192	+1.57(+3.31%)
Aug 14, 2018	46.70	47.54	46.70	47.54	5,526	+0.15(+0.31%)
Aug 13, 2018	47.41	48.50	47.39	47.39	2,696	+0.09(+0.18%)
Aug 10, 2018	47.21	47.30	47.21	47.30	800	-0.46(-0.96%)
Aug 09, 2018	47.46	47.77	47.46	47.77	1,683	-0.05(-0.12%)
Aug 08, 2018	47.65	48.10	47.64	47.82	13,107	+1.67(+3.62%)
Aug 07, 2018	46.10	46.30	46.10	46.15	1,755	-0.06(-0.13%)
Aug 06, 2018	46.20	46.21	46.00	46.21	3,143	-0.60(-1.28%)
Aug 03, 2018	46.57	46.81	46.57	46.81	2,500	+0.28(+0.60%)
Aug 02, 2018	47.45	47.45	46.53	46.53	2,578	-0.83(-1.75%)
Aug 01, 2018	47.25	47.36	47.22	47.36	2,127	+0.94(+2.04%)
Jul 31, 2018	46.50	46.60	46.42	46.42	1,242	+0.78(+1.71%)
Jul 30, 2018	45.61	45.63	45.61	45.63	955	-0.84(-1.80%)
Jul 27, 2018	46.76	46.76	46.47	46.47	1,900	+0.49(+1.08%)
Jul 26, 2018	46.39	46.39	45.96	45.98	4,092	-0.25(-0.55%)
Jul 25, 2018	46.22	48.29	46.22	46.23	3,263	-0.54(-1.16%)
Jul 24, 2018	47.13	47.13	46.47	46.77	3,926	-0.45(-0.94%)
Jul 23, 2018	46.49	47.23	46.49	47.22	1,013	+0.15(+0.32%)
Jul 20, 2018	47.07	47.07	47.07	47.07	880	+0.07(+0.15%)
Jul 19, 2018	47.28	47.28	46.62	47.00	1,830	-0.19(-0.40%)
Jul 18, 2018	48.08	48.08	47.19	47.19	3,635	-0.48(-1.01%)
Jul 17, 2018	48.08	48.24	47.39	47.67	21,143	+0.06(+0.12%)
Jul 16, 2018	46.96	47.97	46.96	47.61	11,054	+1.50(+3.25%)
Jul 13, 2018	46.00	46.12	45.72	46.12	1,100	-0.20(-0.44%)
Jul 12, 2018	46.34	46.86	46.25	46.32	6,233	-0.22(-0.47%)
Jul 11, 2018	44.83	46.73	44.59	46.54	21,411	+2.07(+4.65%)
Jul 10, 2018	44.10	44.54	44.10	44.47	3,798	+0.04(+0.09%)
Jul 09, 2018	44.69	44.69	44.43	44.43	5,662	-0.26(-0.58%)
Jul 06, 2018	45.56	45.56	44.64	44.69	6,744	-0.52(-1.15%)
Jul 05, 2018	44.57	45.40	44.51	45.21	9,344	+0.46(+1.03%)
Jul 03, 2018		44.75	44.75	44.75	0	+0.12(+0.27%)
Jul 02, 2018	44.55	44.74	44.54	44.63	3,957	+0.30(+0.67%)
Jun 29, 2018			44.33	44.33	2,319	-0.67(-1.50%)
Jun 28, 2018	45.36	45.36	44.58	45.01	2,678	-0.58(-1.27%)
Jun 27, 2018	46.13	46.13	45.21	45.58	26,753	-1.28(-2.73%)
Jun 26, 2018	48.08	48.50	46.81	46.86	4,601	-1.69(-3.48%)
Jun 25, 2018	47.75	48.55	47.71	48.55	34,303	+0.82(+1.72%)
Jun 22, 2018	48.91	49.10	47.70	47.73	11,170	-2.67(-5.30%)
Jun 21, 2018	50.98	50.98	50.16	50.40	1,409	+0.17(+0.34%)
Jun 20, 2018	50.32	50.90	50.00	50.23	4,570	-0.81(-1.59%)
Jun 19, 2018	51.03	51.43	50.87	51.04	4,076	+0.60(+1.19%)
Jun 18, 2018	50.92	51.09	50.44	50.44	8,931	-0.66(-1.29%)
Jun 15, 2018		51.17	49.86	51.10	4,529	+1.24(+2.48%)
Jun 14, 2018	49.47	50.02	49.47	49.86	1,543	+0.07(+0.14%)
Jun 13, 2018	49.85	49.92	49.73	49.79	2,983	-0.33(-0.66%)
Jun 11, 2018		50.12	50.12	50.12	23	-0.32(-0.64%)
Jun 08, 2018	50.25	50.44	50.25	50.44	3,626	+0.07(+0.14%)
Jun 07, 2018	50.82	50.82	50.37	50.37	4,341	-0.85(-1.66%)
Jun 06, 2018		51.23		51.22	1,912	+0.48(+0.95%)
Jun 05, 2018	51.55	51.55	50.74	50.74	6,279	-0.36(-0.70%)
Jun 04, 2018	50.39	51.32	50.39	51.10	8,808	+0.79(+1.57%)
Jun 01, 2018	50.09	50.31	49.77	50.31	4,467	+0.90(+1.82%)
May 31, 2018	49.53	49.53	48.74	49.41	4,471	+0.84(+1.73%)
May 30, 2018	49.48	49.48	48.56	48.57	13,021	-1.28(-2.57%)
May 29, 2018	49.56	50.15	49.50	49.85	7,870	+0.81(+1.65%)
May 25, 2018		49.04	49.04	49.04	0	+1.99(+4.23%)
May 24, 2018	47.13	47.13	46.75	47.05	8,557	+0.64(+1.38%)
May 23, 2018	46.32	46.68	46.23	46.41	3,577	+0.20(+0.42%)
May 22, 2018	45.95	46.21	45.69	46.21	4,881	+0.29(+0.63%)
May 21, 2018	46.45	46.45	45.92	45.92	2,222	-0.67(-1.44%)
May 18, 2018	46.64	46.70	46.58	46.59	2,606	+0.07(+0.16%)
May 17, 2018	46.24	46.59	45.97	46.52	6,202	-0.05(-0.11%)
May 16, 2018	46.94	46.94	46.57	46.57	4,359	-0.13(-0.28%)
May 15, 2018	47.02	47.04	46.70	46.70	1,408	-0.15(-0.32%)
May 14, 2018	46.98	46.98	46.66	46.85	1,299	-0.37(-0.77%)
May 11, 2018	46.83	47.22	46.75	47.22	2,067	+0.51(+1.08%)
May 10, 2018	47.13	47.13	46.71	46.71	5,585	-0.13(-0.28%)
May 09, 2018	47.13	47.13	46.76	46.84	5,163	-1.04(-2.17%)
May 08, 2018	47.49	48.91	47.49	47.88	21,271	+0.70(+1.48%)
May 07, 2018	47.45	47.47	47.15	47.18	12,351	-0.66(-1.39%)
May 04, 2018	48.71	48.71	47.74	47.84	7,156	-0.91(-1.86%)
May 03, 2018	49.47	49.52	48.75	48.75	2,332	-0.48(-0.97%)
May 02, 2018	49.63	49.65	49.16	49.23	1,840	-0.22(-0.45%)
May 01, 2018	49.21	49.88	49.21	49.45	13,670	+0.85(+1.75%)
Apr 30, 2018	48.84	49.03	48.22	48.60	3,406	-0.44(-0.90%)
Apr 27, 2018	49.20	49.20	49.04	49.04	1,365	+0.08(+0.16%)
Apr 26, 2018	48.75	49.11	48.75	48.96	3,560	-0.14(-0.29%)
Apr 25, 2018	49.25	49.53	49.10	49.10	4,434	-0.20(-0.41%)
Apr 24, 2018	48.70	49.41	48.20	49.30	9,265	+0.85(+1.76%)
Apr 23, 2018	49.51	49.62	48.45	48.45	5,888	-0.44(-0.91%)
Apr 20, 2018	49.35	49.38	48.87	48.89	14,319	-0.11(-0.23%)
Apr 19, 2018	48.23	49.01	48.19	49.01	14,337	+0.43(+0.88%)
Apr 18, 2018	49.22	49.37	48.48	48.58	5,443	-1.90(-3.76%)
Apr 17, 2018	50.86	50.86	50.43	50.48	1,930	+0.15(+0.30%)
Apr 16, 2018	50.29	50.33	50.10	50.33	6,380	+0.61(+1.24%)
Apr 13, 2018	49.79	49.87	49.53	49.72	4,290	-0.19(-0.38%)
Apr 12, 2018	50.30	50.30	49.90	49.90	2,917	-0.23(-0.45%)
Apr 11, 2018	50.65	50.89	49.87	50.13	3,618	-0.83(-1.63%)
Apr 10, 2018	51.83	51.83	50.96	50.96	3,794	-1.94(-3.67%)
Apr 09, 2018	53.20	53.20	52.80	52.90	3,040	-1.12(-2.07%)
Apr 06, 2018	52.80	54.09	52.80	54.02	3,412	+1.32(+2.50%)
Apr 05, 2018	52.80	53.04	52.63	52.70	13,486	-0.24(-0.45%)
Apr 04, 2018	53.80	53.81	52.94	52.94	2,456	+0.18(+0.34%)
Apr 03, 2018	52.76	52.76	52.76	52.76	301	-0.35(-0.66%)
Apr 02, 2018	52.18	53.11	52.18	53.11	2,844	+1.39(+2.69%)
Mar 29, 2018		51.72	51.72	51.72	0	-0.24(-0.46%)
Mar 28, 2018	51.97	52.58	51.85	51.96	4,646	+0.11(+0.21%)
Mar 27, 2018	51.24	51.85	51.24	51.85	1,902	+0.51(+0.99%)
Mar 26, 2018	51.15	51.34	51.13	51.34	8,530	+0.34(+0.66%)
Mar 23, 2018	51.58	51.58	51.00	51.00	3,290	-1.31(-2.50%)
Mar 22, 2018	52.07	52.31	51.98	52.31	4,537	+0.93(+1.81%)
Mar 21, 2018	52.22	52.28	51.38	51.38	7,580	-1.44(-2.73%)
Mar 20, 2018	53.09	53.24	52.77	52.82	6,399	-1.29(-2.38%)
Mar 19, 2018	53.92	54.50	53.92	54.11	2,430	+0.19(+0.35%)
Mar 16, 2018	54.91	54.91	53.85	53.92	2,382	-0.97(-1.77%)
Mar 15, 2018	54.82	54.92	54.78	54.89	1,198	-0.47(-0.86%)
Mar 14, 2018	59.26	57.52	55.15	55.37	884	-0.05(-0.10%)
Mar 13, 2018	55.06	55.66	54.29	55.42	7,723	+0.54(+0.98%)
Mar 12, 2018	54.76	55.33	54.65	54.88	3,139	+0.54(+0.99%)
Mar 09, 2018	55.28	55.28	54.34	54.34	3,140	-1.45(-2.60%)
Mar 08, 2018	55.10	55.90	55.10	55.79	830	+0.74(+1.34%)
Mar 07, 2018		55.49	54.30	55.05	3,908	+0.81(+1.49%)
Mar 06, 2018	53.79	54.24	53.79	54.24	4,079	+0.38(+0.71%)
Mar 05, 2018	55.04	55.04	53.77	53.86	9,745	-1.08(-1.97%)
Mar 02, 2018	55.61	55.78	54.94	54.94	15,633	-0.07(-0.13%)
Mar 01, 2018	55.42	55.93	55.00	55.01	8,940	+0.02(+0.04%)
Feb 28, 2018	53.40	54.99	53.40	54.99	16,677	+1.23(+2.29%)
Feb 27, 2018	52.88	53.72	52.88	53.76	1,555	+1.06(+2.01%)
Feb 26, 2018	53.44	53.54	52.70	52.70	2,968	-0.47(-0.88%)
Feb 23, 2018	53.24	53.31	53.09	53.17	3,190	-0.70(-1.30%)
Feb 22, 2018				53.87	3,398	-1.38(-2.50%)
Feb 21, 2018	55.14	55.25	54.70	55.25	4,641	+0.87(+1.61%)
Feb 20, 2018	54.93	54.93	54.38	54.38	2,429	-0.57(-1.04%)
Feb 16, 2018		54.95	54.95	54.95	0	-0.08(-0.15%)
Feb 15, 2018		56.69	55.03	55.03	1,707	-0.79(-1.41%)
Feb 14, 2018	58.00	58.17	55.70	55.82	17,474	-1.31(-2.29%)
Feb 13, 2018			57.13	57.13	14,273	-0.08(-0.14%)
Feb 12, 2018	56.72	57.23	56.29	57.21	20,579	-0.31(-0.54%)
Feb 09, 2018	56.31	58.03	56.26	57.52	31,012	+1.21(+2.15%)
Feb 08, 2018	54.86	56.31	54.86	56.31	22,453	+1.17(+2.12%)
Feb 07, 2018	53.56	55.25	53.47	55.14	19,848	+1.58(+2.94%)
Feb 06, 2018	53.72	53.72	53.02	53.56	8,902	+0.17(+0.33%)
Feb 05, 2018	52.32	53.39	52.32	53.39	4,224	+1.11(+2.12%)
Feb 02, 2018	52.54	52.70	51.95	52.28	3,214	+0.81(+1.58%)
Feb 01, 2018	52.15	52.15	51.42	51.47	4,544	-1.02(-1.94%)
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%)
Nov 01, 2017	62.23	63.16	62.11	63.02	10,436	+0.20(+0.33%)
Oct 31, 2017	63.25	63.25	62.82	62.82	10,284	-0.33(-0.52%)
Oct 30, 2017	62.96	63.46	62.84	63.15	4,323	-0.22(-0.35%)
Oct 27, 2017	64.27	64.27	63.37	63.37	9,546	-1.63(-2.51%)
Oct 26, 2017	65.69	65.70	64.98	65.00	3,674	-0.60(-0.91%)
Oct 25, 2017	65.51	65.61	65.34	65.60	3,397	+0.32(+0.48%)
Oct 24, 2017	65.50	65.68	65.20	65.28	13,662	-0.75(-1.13%)
Oct 23, 2017	65.66	66.11	65.66	66.03	7,584	-0.24(-0.36%)
Oct 20, 2017	66.35	66.63	66.27	66.27	1,033	-0.10(-0.15%)
Oct 19, 2017	66.30	66.37	66.20	66.37	1,372	+0.87(+1.33%)
Oct 18, 2017	65.25	65.80	65.25	65.50	2,263	-0.06(-0.09%)
Oct 17, 2017	65.61	66.25	65.53	65.56	2,572	+0.11(+0.17%)
Oct 16, 2017	65.42	65.66	65.40	65.45	2,016	-0.86(-1.30%)
Oct 13, 2017	66.16	66.69	65.93	66.31	3,737	-1.07(-1.59%)
Oct 12, 2017	67.58	67.60	67.39	67.39	1,279	+1.00(+1.51%)
Oct 11, 2017	66.72	66.95	66.32	66.39	9,539	-0.43(-0.64%)
Oct 10, 2017	67.36	67.45	66.65	66.82	4,285	-1.94(-2.82%)
Oct 09, 2017	68.90	69.00	68.50	68.76	685	-0.24(-0.35%)
Oct 06, 2017	69.00	69.14	68.88	69.00	5,454	+1.75(+2.60%)
Oct 05, 2017	68.01	68.01	66.69	67.25	7,836	-1.09(-1.59%)
Oct 04, 2017	67.72	68.34	67.35	68.34	12,195	+0.84(+1.24%)
Oct 03, 2017	67.40	67.53	67.40	67.50	2,204	+0.02(+0.03%)

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.

US Short Oil (NY: DNO )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

US Short Oil (NY: DNO )

Historical Prices

Sections

Services

Daily Times Leader