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 (%)
Aug 31, 2012 36.20 36.72 36.14 36.19 24,955 -0.67(-1.82%)
Aug 30, 2012 36.69 37.10 36.69 36.86 20,166 +0.17(+0.46%)
Aug 29, 2012 36.37 36.75 36.37 36.69 11,150 +0.21(+0.58%)
Aug 27, 2012 36.84 36.84 36.46 36.48 29,093 +0.04(+0.11%)
Aug 24, 2012 36.21 36.47 35.98 36.44 26,451 +0.09(+0.25%)
Aug 23, 2012 35.79 36.35 35.70 36.35 14,645 +0.45(+1.25%)
Aug 22, 2012 36.15 36.15 35.87 35.90 4,690 -0.24(-0.66%)
Aug 21, 2012 35.74 36.14 35.74 36.14 9,960 -0.16(-0.44%)
Aug 20, 2012 36.31 36.59 36.29 36.30 22,006 +0.11(+0.30%)
Aug 17, 2012 36.33 36.52 36.19 36.19 23,180 -0.38(-1.04%)
Aug 16, 2012 36.88 36.88 36.47 36.57 8,193 -0.41(-1.11%)
Aug 15, 2012 37.41 37.49 36.93 36.98 9,118 -0.30(-0.80%)
Aug 14, 2012 37.27 37.45 37.11 37.28 9,100 -0.27(-0.72%)
Aug 13, 2012 37.20 37.76 37.19 37.55 7,900 +0.22(+0.59%)
Aug 10, 2012 37.72 37.79 37.33 37.33 71,616 +0.06(+0.16%)
Aug 09, 2012 37.12 37.27 37.12 37.27 418 -0.07(-0.19%)
Aug 08, 2012 37.15 37.42 36.97 37.34 11,196 +0.08(+0.21%)
Aug 07, 2012 37.53 37.57 36.90 37.26 17,825 -0.57(-1.51%)
Aug 06, 2012 38.32 38.32 37.80 37.83 3,460 -0.36(-0.94%)
Aug 03, 2012 38.72 38.72 38.05 38.19 29,759 -1.83(-4.57%)
Aug 02, 2012 40.03 40.11 39.51 40.02 42,163 +0.63(+1.60%)
Aug 01, 2012 39.51 39.58 39.10 39.39 65,778 -0.53(-1.33%)
Jul 31, 2012 39.05 39.94 39.02 39.92 20,624 +0.89(+2.28%)
Jul 30, 2012 38.84 39.03 38.75 39.03 10,400 +0.21(+0.54%)
Jul 27, 2012 39.10 39.10 38.67 38.82 16,424 -0.31(-0.79%)
Jul 26, 2012 38.78 39.23 38.78 39.13 20,650 -0.22(-0.56%)
Jul 25, 2012 39.54 40.00 39.24 39.35 2,975 -0.05(-0.13%)
Jul 24, 2012 39.41 39.59 39.40 39.40 1,275 -0.16(-0.40%)
Jul 23, 2012 39.58 39.71 39.24 39.56 16,925 +1.33(+3.48%)
Jul 20, 2012 38.32 38.42 38.17 38.23 7,165 +0.45(+1.19%)
Jul 19, 2012 38.22 38.22 37.60 37.78 28,052 -1.12(-2.88%)
Jul 18, 2012 38.88 38.96 38.88 38.90 3,729 -0.37(-0.94%)
Jul 17, 2012 39.17 39.57 39.05 39.27 29,175 -0.22(-0.56%)
Jul 16, 2012 40.00 40.16 39.45 39.49 2,140 -0.66(-1.64%)
Jul 13, 2012 40.40 40.40 39.96 40.15 3,725 -0.50(-1.23%)
Jul 12, 2012 41.42 41.42 40.59 40.65 5,680 +0.06(+0.15%)
Jul 11, 2012 40.92 41.09 40.46 40.59 5,450 -0.94(-2.26%)
Jul 10, 2012 40.87 41.73 40.87 41.53 2,375 +0.68(+1.66%)
Jul 09, 2012 41.55 41.55 40.50 40.85 4,041 -0.63(-1.52%)
Jul 06, 2012 41.36 41.60 41.24 41.48 7,055 +1.16(+2.88%)
Jul 05, 2012 40.18 40.32 40.10 40.32 10,534 +0.37(+0.93%)
Jul 03, 2012 40.26 40.32 39.82 39.95 22,351 -1.97(-4.70%)
Jul 02, 2012 41.95 42.71 41.54 41.92 60,337 +0.47(+1.13%)
Jun 29, 2012 43.12 43.36 41.14 41.45 50,696 -3.58(-7.95%)
Jun 28, 2012 45.05 45.47 44.98 45.03 7,972 +0.93(+2.11%)
Jun 27, 2012 44.12 44.29 43.90 44.10 15,512 -0.54(-1.21%)
Jun 26, 2012 44.72 45.09 44.54 44.64 4,770 +0.01(+0.02%)
Jun 25, 2012 45.13 45.13 44.63 44.63 3,848 +0.46(+1.04%)
Jun 22, 2012 45.10 45.13 44.17 44.17 4,777 -1.06(-2.34%)
Jun 21, 2012 43.99 45.39 43.85 45.23 27,267 +1.44(+3.29%)
Jun 20, 2012 42.66 43.88 42.63 43.79 45,800 +1.69(+4.01%)
Jun 19, 2012 42.02 42.23 42.02 42.10 12,340 -0.49(-1.15%)
Jun 18, 2012 42.97 43.03 42.50 42.59 12,435 +0.42(+1.00%)
Jun 15, 2012 42.21 42.42 42.15 42.17 9,040 +0.05(+0.12%)
Jun 14, 2012 42.89 42.89 41.97 42.12 6,205 -0.82(-1.91%)
Jun 13, 2012 43.02 43.11 42.30 42.94 7,176 +0.44(+1.04%)
Jun 12, 2012 42.72 42.91 42.50 42.50 4,687 -0.99(-2.28%)
Jun 11, 2012 42.01 43.59 42.01 43.49 17,383 +1.43(+3.40%)
Jun 08, 2012 42.97 42.97 41.98 42.06 12,439 -0.07(-0.17%)
Jun 07, 2012 40.73 42.32 40.73 42.13 14,080 +0.59(+1.42%)
Jun 06, 2012 41.65 41.83 41.04 41.54 450,917 -0.61(-1.45%)
Jun 05, 2012 42.24 42.35 42.07 42.15 7,473 +0.04(+0.09%)
Jun 04, 2012 42.65 42.86 42.11 42.11 41,054 -0.49(-1.15%)
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.