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, 2013 35.94 35.94 35.80 35.80 1,837 +0.21(+0.60%)
Jan 30, 2013 35.86 35.86 35.58 35.58 9,950 -0.25(-0.69%)
Jan 29, 2013 35.96 36.00 35.71 35.83 12,970 -0.39(-1.08%)
Jan 28, 2013 36.30 36.54 36.20 36.22 18,660 -0.18(-0.48%)
Jan 25, 2013 36.28 36.49 36.28 36.40 5,665 -0.02(-0.06%)
Jan 24, 2013 36.36 36.44 36.22 36.42 19,850 -0.18(-0.49%)
Jan 23, 2013 36.23 36.71 36.20 36.60 27,700 +0.49(+1.36%)
Jan 22, 2013 36.35 36.35 36.08 36.11 13,650 -0.27(-0.73%)
Jan 18, 2013 36.45 36.60 36.36 36.38 10,241 -0.10(-0.29%)
Jan 17, 2013 38.02 39.44 36.17 36.48 50,799 -2.08(-5.39%)
Jan 16, 2013 39.66 39.66 37.67 38.56 4,208 +0.05(+0.13%)
Jan 15, 2013 37.86 39.71 37.60 38.51 7,515 +0.79(+2.09%)
Jan 14, 2013 37.86 37.86 37.58 37.72 8,539 +0.04(+0.11%)
Jan 11, 2013 37.37 37.97 37.37 37.68 3,498 +0.34(+0.91%)
Jan 10, 2013 36.94 37.65 36.94 37.34 23,756 -0.01(-0.03%)
Jan 09, 2013 37.30 37.45 37.22 37.35 18,410 +0.05(+0.14%)
Jan 08, 2013 37.50 37.50 37.30 37.30 84,728 -0.02(-0.06%)
Jan 07, 2013 37.49 37.49 37.30 37.32 1,700 -0.07(-0.19%)
Jan 04, 2013 37.57 37.68 37.35 37.39 3,927 -0.16(-0.43%)
Jan 03, 2013 37.42 37.56 37.35 37.55 7,666 +0.12(+0.32%)
Jan 02, 2013 37.40 37.49 37.37 37.43 21,334 -0.45(-1.19%)
Dec 31, 2012 38.50 38.52 37.87 37.88 19,370 -0.44(-1.15%)
Dec 28, 2012 38.15 38.47 38.00 38.32 8,148 +0.17(+0.45%)
Dec 27, 2012 38.19 38.42 38.14 38.15 15,965 -0.03(-0.08%)
Dec 26, 2012 38.33 38.45 38.18 38.18 32,662 -1.17(-2.97%)
Dec 24, 2012 39.40 39.45 39.33 39.35 8,304 +0.13(+0.33%)
Dec 21, 2012 39.42 39.50 39.22 39.22 10,550 +0.48(+1.24%)
Dec 20, 2012 38.84 38.93 38.56 38.74 7,473 -0.09(-0.23%)
Dec 19, 2012 39.36 39.36 38.65 38.83 14,027 -0.60(-1.52%)
Dec 18, 2012 39.41 39.47 39.35 39.43 11,114 -0.23(-0.58%)
Dec 17, 2012 39.87 39.87 39.56 39.66 5,804 -0.27(-0.68%)
Dec 14, 2012 40.10 40.10 39.91 39.93 1,500 -0.25(-0.62%)
Dec 13, 2012 40.11 40.34 39.89 40.18 5,217 +0.25(+0.63%)
Dec 12, 2012 39.89 40.06 39.66 39.93 10,471 -0.41(-1.02%)
Dec 11, 2012 40.38 40.59 40.34 40.34 8,717 -0.07(-0.17%)
Dec 10, 2012 40.17 40.47 40.09 40.41 104,746 +0.11(+0.28%)
Dec 07, 2012 40.08 40.31 40.07 40.30 3,862 +0.22(+0.54%)
Dec 06, 2012 39.98 40.37 39.98 40.08 5,098 +0.71(+1.81%)
Dec 05, 2012 39.59 39.59 39.26 39.37 636 +0.22(+0.56%)
Dec 04, 2012 39.29 39.36 39.00 39.15 11,446 +0.14(+0.36%)
Nov 30, 2012 39.10 39.19 39.01 39.01 2,000 -0.50(-1.27%)
Nov 29, 2012 39.13 39.51 39.10 39.51 14,190 -0.49(-1.23%)
Nov 28, 2012 40.50 40.50 39.99 40.00 2,915 +0.21(+0.53%)
Nov 27, 2012 39.62 39.79 39.61 39.79 813 +0.28(+0.71%)
Nov 26, 2012 39.50 39.57 39.45 39.51 3,624 +0.19(+0.48%)
Nov 23, 2012 39.64 39.64 39.27 39.32 1,850 -0.27(-0.68%)
Nov 21, 2012 39.65 40.03 39.59 39.59 4,715 -0.27(-0.68%)
Nov 20, 2012 39.25 40.19 39.25 39.86 64,336 +0.89(+2.28%)
Nov 19, 2012 39.15 39.17 38.70 38.97 16,840 -0.95(-2.38%)
Nov 16, 2012 40.16 40.25 39.80 39.92 12,286 -0.50(-1.24%)
Nov 15, 2012 40.16 40.75 40.12 40.42 100,319 +0.27(+0.67%)
Nov 14, 2012 40.46 40.47 40.06 40.15 32,430 -0.40(-0.99%)
Nov 13, 2012 40.70 40.70 40.28 40.55 105,860 +0.15(+0.37%)
Nov 12, 2012 40.15 40.46 40.15 40.40 80,123 +0.25(+0.63%)
Nov 09, 2012 40.54 40.54 39.83 40.15 7,376 -0.47(-1.16%)
Nov 08, 2012 40.74 40.96 40.46 40.62 12,972 -0.26(-0.64%)
Nov 07, 2012 40.07 41.07 40.07 40.88 15,570 +1.65(+4.21%)
Nov 06, 2012 40.20 40.22 38.90 39.23 20,947 -1.28(-3.16%)
Nov 05, 2012 40.89 40.89 40.46 40.51 22,154 -0.36(-0.88%)
Nov 02, 2012 40.52 41.01 40.52 40.87 6,399 +0.95(+2.38%)
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.