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 (%)
May 31, 2016 65.64 67.06 65.50 66.93 159,409 +0.42(+0.63%)
May 27, 2016 67.18 66.51 66.51 66.51 1,900 +0.08(+0.12%)
May 26, 2016 65.58 66.43 65.50 66.43 11,908 +0.42(+0.64%)
May 25, 2016 66.66 67.23 65.99 66.01 13,870 -1.27(-1.89%)
May 24, 2016 68.07 68.07 67.06 67.28 7,354 -0.87(-1.28%)
May 23, 2016 69.00 69.09 68.06 68.15 14,251 +0.53(+0.78%)
May 20, 2016 67.34 68.07 67.03 67.62 5,149 +0.10(+0.15%)
May 19, 2016 68.56 69.23 67.50 67.52 9,170 -0.29(-0.43%)
May 18, 2016 67.06 67.85 66.25 67.81 8,220 +0.92(+1.38%)
May 17, 2016 67.64 67.77 66.89 66.89 8,836 -0.71(-1.05%)
May 16, 2016 67.97 68.33 67.40 67.60 8,510 -2.55(-3.63%)
May 13, 2016 69.88 70.25 69.69 70.15 5,400 +0.16(+0.23%)
May 12, 2016 69.90 70.75 69.09 69.99 22,182 -0.25(-0.35%)
May 11, 2016 73.38 73.55 70.24 70.24 4,538 -2.91(-3.98%)
May 10, 2016 75.01 75.01 73.15 73.15 2,486 -2.60(-3.43%)
May 09, 2016 79.53 79.53 74.72 75.75 20,315 -0.09(-0.12%)
May 06, 2016 76.25 76.25 75.84 75.84 3,561 -0.60(-0.78%)
May 05, 2016 77.60 78.44 76.25 76.44 4,697 -1.20(-1.54%)
May 04, 2016 80.00 80.00 76.78 77.63 2,575 -0.27(-0.35%)
May 03, 2016 80.00 81.00 77.91 77.91 3,560 +1.24(+1.62%)
May 02, 2016 76.25 78.00 76.25 76.66 460 -0.20(-0.26%)
Apr 29, 2016 77.20 78.83 76.25 76.86 9,848 -0.35(-0.46%)
Apr 28, 2016 78.00 78.00 76.75 77.21 1,881 +0.23(+0.30%)
Apr 27, 2016 78.00 78.25 76.25 76.98 6,643 -4.19(-5.16%)
Apr 25, 2016 75.76 81.80 75.76 81.17 361 +2.29(+2.90%)
Apr 22, 2016 80.60 80.99 76.00 78.88 9,582 -0.07(-0.09%)
Apr 21, 2016 78.01 82.00 77.45 78.95 6,007 -0.05(-0.06%)
Apr 20, 2016 81.18 81.18 78.75 79.00 3,278 -0.76(-0.95%)
Apr 19, 2016 79.63 80.71 78.26 79.76 13,364 -1.24(-1.54%)
Apr 18, 2016 85.00 87.85 80.31 81.00 18,596 -0.01(-0.01%)
Apr 15, 2016 82.15 82.25 80.00 81.01 13,285 +2.77(+3.54%)
Apr 14, 2016 81.51 81.51 77.63 78.24 1,860 -1.55(-1.94%)
Apr 13, 2016 78.22 82.50 78.22 79.79 16,235 +1.19(+1.51%)
Apr 12, 2016 82.02 82.36 78.60 78.60 5,615 -3.36(-4.09%)
Apr 11, 2016 82.54 82.54 81.16 81.96 3,370 -0.58(-0.70%)
Apr 08, 2016 83.00 83.00 81.12 82.54 7,750 -5.90(-6.67%)
Apr 07, 2016 86.62 88.44 86.62 88.44 2,247 +2.74(+3.19%)
Apr 06, 2016 89.20 89.20 85.11 85.70 5,829 -4.28(-4.76%)
Apr 05, 2016 91.77 91.77 89.91 89.98 9,096 +0.38(+0.42%)
Apr 04, 2016 87.16 90.24 87.00 89.60 5,792 +1.88(+2.14%)
Apr 01, 2016 87.53 89.26 87.50 87.72 23,287 +2.18(+2.55%)
Mar 31, 2016 84.31 85.54 83.38 85.54 4,204 +1.51(+1.79%)
Mar 30, 2016 81.84 84.20 81.00 84.03 6,943 -0.02(-0.02%)
Mar 29, 2016 85.00 85.00 83.53 84.05 11,448 +1.91(+2.32%)
Mar 28, 2016 81.48 82.84 81.48 82.14 3,563 +0.76(+0.93%)
Mar 24, 2016 83.39 81.39 81.39 81.39 19,200 +0.54(+0.66%)
Mar 23, 2016 79.06 81.06 78.80 80.85 16,511 +3.05(+3.92%)
Mar 22, 2016 78.54 78.73 77.18 77.80 12,441 -0.31(-0.40%)
Mar 21, 2016 77.77 79.13 77.15 78.11 23,982 +0.11(+0.14%)
Mar 18, 2016 76.18 78.14 75.78 78.00 19,347 +0.45(+0.58%)
Mar 17, 2016 78.83 79.37 77.00 77.55 44,578 -3.06(-3.80%)
Mar 16, 2016 82.68 82.68 80.33 80.61 45,841 -4.09(-4.83%)
Mar 15, 2016 84.46 85.45 84.34 84.70 27,091 +1.62(+1.95%)
Mar 14, 2016 82.94 84.40 82.81 83.08 21,275 +2.47(+3.06%)
Mar 11, 2016 80.37 81.53 79.94 80.61 19,273 -1.21(-1.48%)
Mar 10, 2016 82.49 83.12 81.37 81.82 31,164 +0.71(+0.88%)
Mar 09, 2016 83.58 83.58 80.57 81.11 37,558 -4.29(-5.02%)
Mar 08, 2016 82.17 85.41 82.17 85.40 39,316 +3.74(+4.58%)
Mar 07, 2016 85.49 85.49 81.53 81.66 41,984 -4.13(-4.82%)
Mar 04, 2016 89.17 90.00 85.79 85.79 100,279 -3.44(-3.85%)
Mar 03, 2016 90.74 90.86 88.24 89.23 11,241 -0.01(-0.01%)
Mar 02, 2016 92.02 92.58 88.55 89.23 158,877 -1.27(-1.40%)
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.