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 (%)
Mar 30, 2012 34.47 34.58 34.17 34.51 14,506 +0.03(+0.09%)
Mar 29, 2012 33.85 34.80 33.83 34.48 19,379 +0.68(+2.01%)
Mar 28, 2012 33.93 33.98 33.79 33.80 19,497 +0.44(+1.31%)
Mar 27, 2012 33.24 33.36 33.15 33.36 13,440 +0.04(+0.13%)
Mar 26, 2012 33.38 33.38 33.30 33.32 8,818 -0.05(-0.15%)
Mar 23, 2012 33.80 33.80 33.30 33.37 10,752 -0.63(-1.85%)
Mar 22, 2012 33.93 34.09 33.90 34.00 8,900 +0.60(+1.80%)
Mar 21, 2012 33.55 34.95 33.29 33.40 6,584 -0.22(-0.65%)
Mar 20, 2012 33.55 33.73 33.44 33.62 155,219 +0.72(+2.19%)
Mar 19, 2012 33.00 33.06 32.86 32.90 10,462 -0.24(-0.72%)
Mar 16, 2012 33.63 34.95 33.13 33.14 10,806 -0.56(-1.66%)
Mar 15, 2012 33.80 34.05 33.66 33.70 149,903 +0.07(+0.21%)
Mar 14, 2012 33.59 33.75 33.59 33.63 2,418 +0.33(+0.98%)
Mar 13, 2012 33.52 33.70 33.22 33.30 2,945 -0.13(-0.39%)
Mar 12, 2012 33.54 33.54 33.37 33.43 1,945 +0.23(+0.69%)
Mar 09, 2012 33.41 33.41 32.85 33.20 4,100 -0.03(-0.09%)
Mar 08, 2012 33.40 33.40 33.23 33.23 3,300 -0.39(-1.16%)
Mar 07, 2012 33.96 34.10 33.51 33.62 13,296 -0.26(-0.77%)
Mar 06, 2012 33.95 34.03 33.80 33.88 6,059 +0.56(+1.69%)
Mar 05, 2012 33.28 33.55 33.25 33.32 6,156 -0.01(-0.03%)
Mar 02, 2012 33.00 33.47 33.00 33.33 6,640 +0.59(+1.80%)
Mar 01, 2012 33.10 33.10 32.32 32.74 11,806 -0.52(-1.56%)
Feb 29, 2012 33.38 33.71 33.21 33.26 10,154 -0.08(-0.24%)
Feb 28, 2012 32.81 33.48 32.81 33.34 7,780 +0.24(+0.72%)
Feb 27, 2012 32.86 33.19 32.60 33.10 16,275 +0.60(+1.85%)
Feb 24, 2012 32.77 33.18 32.41 32.50 9,205 -0.50(-1.52%)
Feb 23, 2012 33.67 33.67 33.00 33.00 6,307 -0.65(-1.93%)
Feb 22, 2012 33.61 33.70 33.44 33.65 19,889 +0.04(+0.12%)
Feb 21, 2012 34.00 34.05 33.48 33.61 10,307 -0.76(-2.21%)
Feb 17, 2012 34.37 34.53 34.34 34.37 8,934 -0.41(-1.18%)
Feb 16, 2012 35.01 35.04 34.70 34.78 6,150 -0.12(-0.34%)
Feb 15, 2012 34.98 35.84 34.90 34.90 12,264 -0.39(-1.11%)
Feb 14, 2012 34.99 35.40 34.94 35.29 7,912 -0.10(-0.28%)
Feb 13, 2012 35.43 35.71 35.01 35.39 9,225 -0.12(-0.34%)
Feb 10, 2012 36.50 36.50 35.28 35.51 3,480 -0.19(-0.53%)
Feb 09, 2012 35.59 35.83 35.51 35.70 4,208 -0.34(-0.94%)
Feb 08, 2012 35.69 36.23 35.60 36.04 6,520 -0.05(-0.14%)
Feb 07, 2012 36.89 36.94 36.01 36.09 9,200 -0.53(-1.45%)
Feb 06, 2012 36.61 36.76 36.60 36.62 4,900 +0.23(+0.63%)
Feb 03, 2012 36.72 36.77 36.38 36.39 6,510 -0.51(-1.38%)
Feb 02, 2012 36.80 37.27 36.72 36.90 18,077 +0.49(+1.34%)
Feb 01, 2012 35.98 36.46 35.92 36.41 24,425 +0.20(+0.54%)
Jan 31, 2012 35.52 36.39 35.52 36.22 9,300 +0.54(+1.50%)
Jan 30, 2012 35.95 36.09 35.68 35.68 2,450 -0.06(-0.17%)
Jan 27, 2012 35.69 35.93 35.69 35.74 5,400 +0.05(+0.14%)
Jan 26, 2012 35.30 35.70 35.24 35.69 3,500 +0.10(+0.28%)
Jan 25, 2012 36.18 36.49 35.59 35.59 6,470 -0.29(-0.81%)
Jan 24, 2012 36.25 36.26 35.88 35.88 3,300 +0.15(+0.42%)
Jan 23, 2012 36.04 36.04 35.60 35.73 400 -0.49(-1.35%)
Jan 20, 2012 35.99 36.29 35.99 36.22 6,700 +0.73(+2.06%)
Jan 19, 2012 35.12 35.57 35.09 35.49 5,220 +0.06(+0.17%)
Jan 18, 2012 35.31 35.62 35.29 35.43 3,100 +0.07(+0.20%)
Jan 17, 2012 35.57 35.69 35.36 35.36 4,284 -0.56(-1.56%)
Jan 13, 2012 36.07 36.40 35.92 35.92 6,750 -0.12(-0.33%)
Jan 12, 2012 34.77 36.13 34.72 36.04 17,356 +0.73(+2.07%)
Jan 11, 2012 35.21 35.39 35.08 35.31 9,828 +0.40(+1.15%)
Jan 10, 2012 34.63 34.91 34.59 34.91 13,435 -0.24(-0.68%)
Jan 09, 2012 35.02 35.54 35.02 35.15 51,077 +0.14(+0.40%)
Jan 06, 2012 34.84 35.31 34.84 35.01 18,480 -0.01(-0.03%)
Jan 05, 2012 34.80 35.02 34.61 35.02 10,315 +0.52(+1.51%)
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.