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 (%)
Jul 31, 2013 33.52 33.56 32.82 32.92 51,702 -0.63(-1.87%)
Jul 30, 2013 33.36 33.66 33.30 33.55 39,260 +0.40(+1.19%)
Jul 29, 2013 32.98 33.24 32.94 33.15 16,010 +0.09(+0.27%)
Jul 26, 2013 33.01 33.27 32.99 33.06 115,289 +0.26(+0.79%)
Jul 25, 2013 32.95 33.25 32.74 32.80 860,607 -0.16(-0.49%)
Jul 24, 2013 32.47 33.00 32.41 32.96 53,561 +0.68(+2.11%)
Jul 23, 2013 32.64 32.64 32.27 32.28 50,866 -0.22(-0.68%)
Jul 22, 2013 32.41 32.56 32.05 32.50 31,857 +0.45(+1.40%)
Jul 19, 2013 31.89 32.38 31.87 32.05 55,701 -0.10(-0.31%)
Jul 18, 2013 32.50 32.50 32.05 32.15 40,934 -0.47(-1.44%)
Jul 17, 2013 32.82 32.83 32.56 32.62 7,586 -0.28(-0.85%)
Jul 16, 2013 32.66 32.92 32.66 32.90 43,611 +0.17(+0.52%)
Jul 15, 2013 33.00 33.00 32.68 32.73 42,601 -0.10(-0.30%)
Jul 12, 2013 33.06 33.25 32.80 32.83 26,077 -0.47(-1.41%)
Jul 11, 2013 33.00 33.42 33.00 33.30 44,325 +0.25(+0.76%)
Jul 10, 2013 33.18 33.54 32.12 33.05 183,478 -0.53(-1.58%)
Jul 09, 2013 33.86 33.86 33.57 33.58 61,847 -0.28(-0.83%)
Jul 08, 2013 33.96 34.04 33.60 33.86 35,595 +0.13(+0.39%)
Jul 05, 2013 34.70 34.70 33.72 33.73 104,094 -0.72(-2.09%)
Jul 03, 2013 34.35 35.79 34.16 34.45 76,319 -0.64(-1.82%)
Jul 02, 2013 35.32 35.41 34.93 35.09 21,527 -0.49(-1.38%)
Jul 01, 2013 35.67 35.78 35.51 35.58 10,140 -0.55(-1.52%)
Jun 28, 2013 35.85 36.13 35.76 36.13 10,430 -0.39(-1.07%)
Jun 26, 2013 36.76 37.20 36.52 36.52 13,148 -0.16(-0.43%)
Jun 25, 2013 36.43 36.76 36.43 36.68 5,197 -0.03(-0.08%)
Jun 24, 2013 37.41 37.41 36.62 36.71 13,270 -0.45(-1.21%)
Jun 21, 2013 36.77 37.41 36.76 37.16 19,521 +0.39(+1.06%)
Jun 20, 2013 36.42 36.80 36.36 36.77 38,959 +1.22(+3.43%)
Jun 19, 2013 35.36 35.69 35.32 35.55 19,308 +0.04(+0.11%)
Jun 18, 2013 35.49 35.64 35.47 35.51 14,265 -0.12(-0.34%)
Jun 17, 2013 35.50 35.72 35.45 35.63 13,387 +0.03(+0.08%)
Jun 14, 2013 35.64 35.71 35.57 35.60 68,142 -0.47(-1.30%)
Jun 13, 2013 36.51 36.53 36.00 36.07 19,840 -0.30(-0.82%)
Jun 12, 2013 36.34 36.49 36.25 36.37 3,013 -0.23(-0.63%)
Jun 11, 2013 36.91 36.97 36.60 36.60 20,923 +0.19(+0.52%)
Jun 10, 2013 36.54 36.54 36.37 36.41 6,750 +0.13(+0.37%)
Jun 07, 2013 36.94 36.94 36.24 36.28 13,866 -0.56(-1.52%)
Jun 06, 2013 36.91 36.93 36.61 36.84 10,639 -0.37(-0.99%)
Jun 05, 2013 37.14 37.27 36.94 37.20 17,959 -0.12(-0.31%)
Jun 04, 2013 37.53 37.67 37.02 37.32 17,669 -0.09(-0.24%)
Jun 03, 2013 37.63 37.78 37.27 37.41 31,153 -0.65(-1.71%)
May 31, 2013 37.72 38.12 37.48 38.06 31,784 +0.82(+2.20%)
May 30, 2013 37.90 37.91 37.24 37.24 20,832 -0.25(-0.66%)
May 29, 2013 36.87 37.51 36.72 37.49 28,357 +0.74(+2.01%)
May 28, 2013 36.50 36.79 36.48 36.75 11,723 -0.44(-1.19%)
May 24, 2013 37.42 37.49 37.17 37.19 16,428 +0.12(+0.32%)
May 23, 2013 37.75 37.86 37.07 37.07 27,523 -0.04(-0.11%)
May 22, 2013 36.81 37.16 36.54 37.11 34,954 +0.69(+1.88%)
May 21, 2013 36.12 36.42 36.12 36.42 7,033 +0.33(+0.93%)
May 20, 2013 36.50 36.52 35.96 36.09 14,140 -0.23(-0.62%)
May 17, 2013 36.27 36.70 36.27 36.32 7,894 -0.32(-0.89%)
May 16, 2013 36.89 37.01 36.51 36.64 20,338 -0.36(-0.97%)
May 15, 2013 37.52 37.79 36.99 37.00 51,428 +0.28(+0.76%)
May 13, 2013 36.66 36.90 36.55 36.72 13,972 +0.34(+0.93%)
May 10, 2013 37.01 37.28 36.30 36.38 27,025 +0.02(+0.06%)
May 09, 2013 36.32 36.38 36.30 36.36 5,045 +0.21(+0.58%)
May 08, 2013 36.31 36.39 36.10 36.15 7,451 -0.41(-1.12%)
May 07, 2013 36.47 36.60 36.46 36.56 14,757 +0.13(+0.35%)
May 06, 2013 36.62 36.73 36.27 36.43 17,062 -0.17(-0.47%)
May 03, 2013 36.71 37.17 36.38 36.60 17,259 -0.57(-1.53%)
May 02, 2013 37.99 38.27 37.09 37.17 30,254 -1.30(-3.38%)
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.