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 (%)
Feb 29, 2016 93.72 94.37 91.79 92.15 22,531 -2.33(-2.47%)
Feb 26, 2016 90.58 95.16 90.58 94.48 34,924 +0.11(+0.12%)
Feb 25, 2016 98.07 99.91 93.35 94.37 22,178 -2.33(-2.41%)
Feb 24, 2016 101.35 101.99 96.53 96.70 20,666 -1.22(-1.25%)
Feb 23, 2016 95.23 98.37 95.23 97.92 22,711 +4.42(+4.73%)
Feb 22, 2016 93.51 94.09 92.34 93.50 23,361 -4.20(-4.30%)
Feb 19, 2016 97.92 99.45 97.35 97.70 23,665 +1.61(+1.67%)
Feb 18, 2016 92.61 96.49 92.20 96.09 33,315 +0.84(+0.88%)
Feb 17, 2016 99.50 99.50 94.75 95.25 30,457 -5.85(-5.79%)
Feb 16, 2016 99.00 102.49 98.96 101.10 24,574 +0.02(+0.02%)
Feb 12, 2016 104.05 101.08 101.08 101.08 55,100 -5.08(-4.79%)
Feb 11, 2016 109.08 110.78 105.99 106.16 70,772 -0.99(-0.92%)
Feb 10, 2016 106.94 107.83 101.26 107.15 20,241 +2.95(+2.83%)
Feb 09, 2016 100.64 106.46 99.18 104.20 28,550 +5.24(+5.30%)
Feb 08, 2016 97.71 101.27 97.32 98.96 101,563 +2.93(+3.05%)
Feb 05, 2016 94.90 96.80 93.00 96.03 74,232 +2.09(+2.23%)
Feb 04, 2016 89.63 94.32 88.89 93.94 19,395 +2.24(+2.44%)
Feb 03, 2016 97.53 100.62 91.70 91.70 28,502 -8.82(-8.77%)
Feb 02, 2016 99.10 100.52 98.37 100.52 23,929 +4.68(+4.88%)
Feb 01, 2016 92.70 96.01 90.69 95.84 17,876 +5.88(+6.54%)
Jan 29, 2016 88.88 92.00 87.94 89.96 12,056 +0.35(+0.39%)
Jan 28, 2016 88.31 92.00 87.94 89.61 40,143 -5.12(-5.40%)
Jan 27, 2016 97.64 98.62 92.25 94.73 28,328 -2.00(-2.07%)
Jan 26, 2016 98.91 99.99 93.20 96.73 41,743 -5.25(-5.15%)
Jan 25, 2016 97.72 101.98 96.10 101.98 86,256 +7.43(+7.86%)
Jan 22, 2016 96.39 97.81 94.50 94.55 30,779 -8.43(-8.19%)
Jan 21, 2016 109.04 109.45 101.39 102.98 52,455 -3.71(-3.48%)
Jan 20, 2016 106.21 111.14 106.00 106.69 135,986 +2.52(+2.42%)
Jan 19, 2016 101.33 104.99 100.88 104.17 41,029 +3.35(+3.32%)
Jan 15, 2016 100.72 100.82 100.82 100.82 55,700 +4.62(+4.80%)
Jan 14, 2016 97.31 97.84 94.91 96.20 25,825 -1.50(-1.54%)
Jan 13, 2016 95.29 99.37 94.77 97.70 63,569 +0.98(+1.01%)
Jan 12, 2016 94.52 99.42 94.03 96.72 77,184 +0.84(+0.88%)
Jan 11, 2016 91.66 96.21 91.42 95.88 49,688 +4.68(+5.13%)
Jan 08, 2016 89.79 91.53 89.13 91.20 34,364 +0.99(+1.10%)
Jan 07, 2016 90.36 91.30 87.91 90.21 30,317 +1.94(+2.20%)
Jan 06, 2016 86.56 88.49 83.86 88.27 47,736 +4.28(+5.10%)
Jan 05, 2016 82.90 84.04 82.56 83.99 25,260 +2.39(+2.92%)
Jan 04, 2016 79.66 82.31 78.44 81.60 11,382 +0.17(+0.21%)
Dec 31, 2015 82.73 81.43 81.43 81.43 18,500 -0.79(-0.96%)
Dec 30, 2015 81.54 82.49 81.54 82.22 5,084 +2.73(+3.44%)
Dec 29, 2015 79.68 80.15 79.49 79.49 7,844 -2.67(-3.25%)
Dec 28, 2015 81.22 82.17 81.22 82.16 7,121 +2.64(+3.32%)
Dec 24, 2015 79.30 79.52 79.52 79.52 3,100 -0.22(-0.28%)
Dec 23, 2015 83.09 83.09 78.47 79.74 7,190 -3.83(-4.58%)
Dec 22, 2015 84.27 84.29 82.91 83.57 25,413 -0.98(-1.16%)
Dec 21, 2015 84.93 85.49 83.78 84.55 42,445 -0.17(-0.20%)
Dec 18, 2015 83.39 84.72 81.91 84.72 39,172 +0.89(+1.06%)
Dec 17, 2015 82.25 84.04 82.25 83.83 41,852 +1.85(+2.26%)
Dec 16, 2015 79.89 82.50 79.79 81.98 34,893 +2.76(+3.48%)
Dec 15, 2015 79.78 80.24 77.45 79.22 47,261 -1.78(-2.20%)
Dec 14, 2015 82.50 82.78 80.14 81.00 44,592 -0.68(-0.83%)
Dec 11, 2015 79.92 82.07 79.92 81.68 89,437 +2.11(+2.65%)
Dec 10, 2015 79.11 79.75 78.30 79.57 29,099 +1.39(+1.78%)
Dec 09, 2015 76.79 79.06 74.93 78.18 35,405 +0.62(+0.80%)
Dec 08, 2015 78.50 78.93 75.79 77.56 56,859 +0.35(+0.45%)
Dec 07, 2015 75.48 77.64 75.09 77.21 30,363 +4.41(+6.06%)
Dec 04, 2015 72.92 73.44 72.04 72.80 76,261 +1.63(+2.29%)
Dec 03, 2015 72.16 72.91 70.05 71.17 19,675 -1.83(-2.50%)
Dec 02, 2015 71.22 73.06 70.82 73.00 19,998 +2.56(+3.64%)
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.