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 (%)
Jun 30, 2015 50.81 50.82 50.07 50.52 12,366 -0.94(-1.83%)
Jun 29, 2015 51.35 51.49 50.96 51.46 30,435 +1.16(+2.31%)
Jun 26, 2015 50.78 50.92 50.22 50.30 3,348 +0.09(+0.18%)
Jun 25, 2015 50.24 50.37 50.13 50.21 10,364 +0.48(+0.96%)
Jun 24, 2015 48.99 50.02 48.88 49.73 5,679 +0.68(+1.40%)
Jun 23, 2015 50.21 50.21 48.87 49.05 14,926 -0.74(-1.49%)
Jun 22, 2015 50.45 50.50 49.77 49.79 14,842 -0.32(-0.64%)
Jun 19, 2015 50.08 50.35 50.08 50.11 2,660 +0.71(+1.44%)
Jun 18, 2015 49.45 49.47 49.33 49.40 1,707 -0.32(-0.64%)
Jun 17, 2015 48.82 50.45 48.67 49.72 18,818 +0.11(+0.22%)
Jun 16, 2015 49.65 49.68 49.61 49.61 924 -0.34(-0.68%)
Jun 15, 2015 50.10 50.29 49.95 49.95 34,925 +0.32(+0.64%)
Jun 12, 2015 49.65 49.80 49.36 49.63 13,041 +0.55(+1.12%)
Jun 11, 2015 48.97 49.38 48.93 49.08 9,348 +0.38(+0.77%)
Jun 10, 2015 48.34 49.24 48.34 48.70 27,870 -1.05(-2.10%)
Jun 09, 2015 49.95 49.95 49.57 49.75 9,067 -1.56(-3.04%)
Jun 08, 2015 51.00 51.40 50.90 51.31 5,358 +0.69(+1.36%)
Jun 05, 2015 52.43 52.48 50.46 50.62 20,128 -0.68(-1.33%)
Jun 04, 2015 50.72 51.55 50.72 51.30 41,653 +1.17(+2.33%)
Jun 03, 2015 49.37 50.23 49.16 50.13 13,122 +1.37(+2.81%)
Jun 02, 2015 49.25 49.46 48.67 48.76 29,001 -0.84(-1.69%)
Jun 01, 2015 49.70 50.32 49.47 49.60 14,681 -0.14(-0.28%)
May 29, 2015 51.38 51.40 49.48 49.74 52,698 -2.13(-4.11%)
May 28, 2015 52.75 52.97 51.87 51.87 60,315 -0.10(-0.19%)
May 27, 2015 52.04 52.20 49.84 51.97 49,133 +0.53(+1.03%)
May 26, 2015 51.23 51.90 50.97 51.44 34,202 +1.19(+2.37%)
May 22, 2015 50.36 50.25 50.25 50.25 21,800 +0.77(+1.55%)
May 21, 2015 50.10 50.22 49.35 49.48 8,114 -1.72(-3.36%)
May 20, 2015 51.25 51.57 50.93 51.20 26,929 -0.53(-1.03%)
May 19, 2015 50.90 51.85 50.82 51.73 27,961 +1.90(+3.82%)
May 18, 2015 49.67 49.97 49.58 49.83 1,500 +0.24(+0.48%)
May 15, 2015 50.44 50.72 49.59 49.59 11,295 -0.02(-0.04%)
May 14, 2015 49.00 49.83 48.91 49.61 7,608 +0.34(+0.69%)
May 13, 2015 48.43 49.27 48.02 49.27 16,477 +0.16(+0.33%)
May 12, 2015 49.80 49.80 48.55 49.11 24,630 -0.89(-1.78%)
May 11, 2015 49.80 50.40 49.58 50.00 18,581 +0.13(+0.26%)
May 08, 2015 50.11 50.85 49.72 49.87 12,718 -0.61(-1.21%)
May 07, 2015 49.38 50.53 49.25 50.48 31,953 +1.55(+3.17%)
May 06, 2015 47.96 48.94 47.43 48.93 39,257 -0.15(-0.31%)
May 05, 2015 48.92 49.22 48.69 49.08 54,170 -1.31(-2.60%)
May 04, 2015 50.33 50.58 50.33 50.39 9,347 +0.36(+0.71%)
May 01, 2015 50.23 50.60 50.03 50.03 15,613 +0.25(+0.51%)
Apr 30, 2015 50.70 50.83 49.74 49.78 26,440 -1.03(-2.03%)
Apr 29, 2015 52.05 52.05 50.07 50.81 32,036 -1.36(-2.61%)
Apr 28, 2015 52.20 52.24 51.48 52.17 71,659 -0.07(-0.13%)
Apr 27, 2015 51.81 52.28 51.46 52.24 13,209 +0.20(+0.38%)
Apr 24, 2015 52.16 52.54 51.93 52.04 8,172 +0.33(+0.64%)
Apr 23, 2015 52.50 52.50 51.09 51.71 15,657 -1.20(-2.27%)
Apr 22, 2015 52.63 53.06 52.26 52.91 18,826 +0.34(+0.65%)
Apr 21, 2015 51.83 52.81 51.51 52.57 47,175 +0.97(+1.87%)
Apr 20, 2015 52.14 52.22 51.00 51.60 35,554 -0.06(-0.12%)
Apr 17, 2015 51.69 52.26 51.03 51.66 55,817 +0.27(+0.53%)
Apr 16, 2015 51.98 52.50 50.65 51.39 24,392 -0.68(-1.31%)
Apr 15, 2015 54.02 54.20 51.48 52.07 77,019 -2.53(-4.63%)
Apr 14, 2015 55.00 55.11 54.01 54.60 32,132 -0.98(-1.76%)
Apr 13, 2015 54.87 56.64 54.77 55.58 61,217 -0.24(-0.43%)
Apr 10, 2015 56.73 56.73 55.72 55.82 23,918 -1.21(-2.12%)
Apr 09, 2015 56.76 57.11 55.83 57.03 36,000 +0.11(+0.20%)
Apr 08, 2015 55.18 57.39 55.13 56.92 85,543 +2.71(+4.99%)
Apr 07, 2015 56.79 56.79 53.93 54.21 137,156 -1.98(-3.52%)
Apr 06, 2015 58.16 58.58 55.90 56.19 32,886 -2.88(-4.88%)
Apr 02, 2015 59.82 59.07 59.07 59.07 20,900 -0.05(-0.08%)
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.