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, 2017 68.60 68.89 68.60 68.74 4,942 +0.35(+0.51%)
Jul 28, 2017 68.92 68.92 68.26 68.39 5,353 -0.80(-1.15%)
Jul 27, 2017 69.65 69.74 69.19 69.19 6,804 -0.62(-0.89%)
Jul 26, 2017 70.40 70.40 69.68 69.81 4,652 -1.14(-1.61%)
Jul 25, 2017 71.84 72.07 70.95 70.95 6,034 -2.42(-3.30%)
Jul 24, 2017 73.55 73.55 73.32 73.37 616 -0.96(-1.29%)
Jul 21, 2017 72.94 74.33 72.90 74.33 5,618 +1.74(+2.40%)
Jul 20, 2017 71.40 72.62 71.40 72.59 2,391 +0.62(+0.86%)
Jul 19, 2017 72.70 72.70 71.94 71.97 3,039 -1.10(-1.50%)
Jul 18, 2017 72.66 73.59 72.66 73.07 2,107 -0.67(-0.91%)
Jul 17, 2017 73.04 73.74 72.77 73.74 8,389 +0.64(+0.87%)
Jul 14, 2017 73.00 73.14 72.90 73.10 1,354 -0.73(-0.98%)
Jul 13, 2017 74.47 74.48 73.48 73.83 3,129 -0.89(-1.19%)
Jul 12, 2017 73.65 75.18 73.28 74.72 5,318 -0.54(-0.72%)
Jul 11, 2017 76.33 76.72 75.08 75.26 10,578 -1.00(-1.31%)
Jul 10, 2017 77.25 77.25 75.94 76.26 2,617 -0.46(-0.60%)
Jul 07, 2017 76.08 77.45 75.84 76.72 8,717 +1.70(+2.27%)
Jul 06, 2017 73.94 75.06 73.20 75.02 11,419 -0.43(-0.57%)
Jul 05, 2017 73.15 75.52 73.15 75.45 18,177 +2.71(+3.73%)
Jul 03, 2017 73.26 73.26 72.74 72.74 2,990 -1.03(-1.39%)
Jun 30, 2017 75.20 75.20 73.77 73.77 4,982 -2.18(-2.87%)
Jun 29, 2017 75.59 76.13 75.00 75.95 6,088 -0.23(-0.30%)
Jun 28, 2017 77.10 77.10 76.08 76.18 6,319 -1.08(-1.40%)
Jun 27, 2017 77.62 77.62 76.80 77.26 1,814 -1.06(-1.35%)
Jun 26, 2017 79.02 79.65 78.32 78.32 926 -0.84(-1.06%)
Jun 23, 2017 79.16 79.55 79.16 79.16 1,411 -0.69(-0.86%)
Jun 22, 2017 79.74 80.05 78.90 79.85 17,660 -0.20(-0.25%)
Jun 21, 2017 78.22 81.00 77.94 80.05 24,166 +1.60(+2.04%)
Jun 20, 2017 79.16 79.16 78.45 78.45 4,625 +1.50(+1.95%)
Jun 19, 2017 75.63 76.95 75.51 76.95 26,356 +0.98(+1.29%)
Jun 16, 2017 76.10 76.13 75.90 75.97 3,563 -0.49(-0.64%)
Jun 15, 2017 76.19 76.58 76.19 76.46 3,180 +0.55(+0.72%)
Jun 14, 2017 73.77 76.22 73.77 75.91 16,903 +2.65(+3.62%)
Jun 13, 2017 73.78 74.35 73.10 73.26 9,035 -0.52(-0.70%)
Jun 12, 2017 72.95 73.78 72.85 73.78 3,479 -0.19(-0.26%)
Jun 09, 2017 74.20 74.20 73.90 73.97 2,652 -0.50(-0.67%)
Jun 08, 2017 74.83 74.86 73.92 74.47 5,193 +0.18(+0.24%)
Jun 07, 2017 71.55 74.35 71.55 74.29 15,142 +3.65(+5.17%)
Jun 06, 2017 72.23 72.32 70.60 70.64 13,952 -1.29(-1.80%)
Jun 05, 2017 72.45 72.51 71.93 71.93 9,127 +0.14(+0.20%)
Jun 02, 2017 71.85 72.25 71.26 71.79 8,762 +0.80(+1.13%)
Jun 01, 2017 70.50 70.99 69.48 70.99 14,065 +0.25(+0.35%)
May 31, 2017 70.61 71.42 70.29 70.74 8,248 +1.94(+2.82%)
May 30, 2017 69.38 69.53 68.56 68.80 12,269 +0.22(+0.32%)
May 26, 2017 69.69 69.78 68.57 68.58 15,930 -1.65(-2.35%)
May 25, 2017 67.29 70.48 67.01 70.23 15,684 +3.49(+5.23%)
May 24, 2017 66.57 66.94 66.53 66.74 2,473 +0.24(+0.37%)
May 23, 2017 66.80 66.90 66.50 66.50 4,035 -0.35(-0.53%)
May 22, 2017 67.16 67.16 66.85 66.85 7,298 -0.73(-1.08%)
May 19, 2017 68.08 68.08 67.51 67.58 35,619 -1.44(-2.09%)
May 18, 2017 68.67 69.02 68.67 69.02 850 -0.04(-0.06%)
May 17, 2017 69.22 69.22 69.06 69.06 754 -0.94(-1.34%)
May 16, 2017 69.62 70.19 69.62 70.00 2,874 +0.18(+0.26%)
May 15, 2017 68.88 69.82 68.67 69.82 2,422 -1.29(-1.81%)
May 12, 2017 71.06 71.50 71.06 71.11 2,270 -0.15(-0.21%)
May 11, 2017 70.89 71.26 70.69 71.26 6,660 -0.01(-0.01%)
May 10, 2017 73.02 73.07 71.27 71.27 2,854 -2.79(-3.77%)
May 09, 2017 73.60 74.20 73.60 74.06 6,273 +0.52(+0.70%)
May 08, 2017 73.45 74.30 72.76 73.54 3,963 -0.04(-0.05%)
May 05, 2017 74.96 74.96 73.12 73.58 5,893 -1.32(-1.76%)
May 04, 2017 72.93 75.00 72.93 74.90 8,616 +3.51(+4.92%)
May 03, 2017 71.41 71.62 71.19 71.39 3,123 -0.26(-0.36%)
May 02, 2017 69.96 72.07 69.96 71.65 6,531 +1.55(+2.21%)
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.