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 (%)
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%)
Nov 01, 2012 40.27 40.27 39.82 39.92 4,136 -0.44(-1.09%)
Oct 31, 2012 40.21 40.43 39.95 40.36 3,000 -0.01(-0.02%)
Oct 26, 2012 40.52 40.37 40.37 40.37 3,800 -0.07(-0.17%)
Oct 25, 2012 40.18 40.75 40.15 40.44 4,644 -0.16(-0.39%)
Oct 24, 2012 40.31 40.76 39.72 40.60 43,413 +0.47(+1.17%)
Oct 23, 2012 39.94 40.52 39.94 40.13 70,898 +1.63(+4.23%)
Oct 19, 2012 37.35 38.54 37.30 38.50 20,588 +0.83(+2.20%)
Oct 18, 2012 37.99 38.10 37.49 37.67 21,882 -0.02(-0.04%)
Oct 17, 2012 37.48 37.71 37.44 37.69 7,171 +0.05(+0.12%)
Oct 16, 2012 37.86 37.86 37.64 37.64 10,978 -0.16(-0.42%)
Oct 15, 2012 38.34 38.43 37.71 37.80 5,917 -0.00(-0.00%)
Oct 12, 2012 37.50 37.94 37.50 37.80 1,900 +0.29(+0.79%)
Oct 11, 2012 37.52 37.75 37.34 37.51 9,560 -0.45(-1.18%)
Oct 10, 2012 37.57 38.02 37.19 37.95 21,354 +0.31(+0.83%)
Oct 09, 2012 38.47 38.47 37.36 37.64 12,688 -1.10(-2.84%)
Oct 08, 2012 38.90 38.98 38.72 38.74 8,600 +0.15(+0.39%)
Oct 05, 2012 38.39 38.91 38.39 38.59 10,637 +0.64(+1.69%)
Oct 04, 2012 39.12 39.12 37.88 37.95 14,947 -1.63(-4.12%)
Oct 03, 2012 38.54 39.63 38.54 39.58 112,784 +1.92(+5.10%)
Oct 02, 2012 37.75 37.79 37.66 37.66 2,900 -0.10(-0.26%)
Oct 01, 2012 37.51 37.80 37.46 37.76 1,954 -0.17(-0.45%)
Sep 28, 2012 37.90 38.08 37.89 37.93 4,020 +0.09(+0.24%)
Sep 27, 2012 38.28 38.31 37.76 37.84 8,039 -0.95(-2.45%)
Sep 26, 2012 38.65 39.09 37.66 38.79 13,523 +0.62(+1.63%)
Sep 25, 2012 37.68 38.17 37.39 38.17 6,653 +0.21(+0.55%)
Sep 24, 2012 38.05 38.24 37.91 37.96 16,394 +0.43(+1.15%)
Sep 21, 2012 37.40 37.65 37.27 37.53 7,750 -0.01(-0.03%)
Sep 20, 2012 37.96 38.01 37.54 37.54 7,719 -0.39(-1.03%)
Sep 19, 2012 37.07 38.00 37.07 37.93 29,095 +1.44(+3.95%)
Sep 18, 2012 36.22 36.50 36.18 36.49 8,050 +0.24(+0.67%)
Sep 17, 2012 35.16 36.70 35.07 36.25 45,481 +1.03(+2.92%)
Sep 14, 2012 35.08 35.27 34.91 35.22 18,975 -0.31(-0.88%)
Sep 13, 2012 35.54 36.05 35.46 35.53 10,861 -0.48(-1.33%)
Sep 12, 2012 36.01 36.03 35.84 36.01 21,452 +0.00(+0.00%)
Sep 11, 2012 35.94 36.01 35.92 36.01 6,235 -0.18(-0.50%)
Sep 10, 2012 36.44 36.47 36.08 36.19 17,050 -0.03(-0.08%)
Sep 07, 2012 36.61 36.87 36.18 36.22 27,300 -0.57(-1.56%)
Sep 06, 2012 36.03 36.81 35.65 36.79 18,062 +0.27(+0.75%)
Sep 05, 2012 36.58 36.82 36.52 36.52 5,083 -0.01(-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.