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 29, 2011 39.31 39.40 39.00 39.14 16,879 +0.46(+1.19%)
Jul 28, 2011 38.56 38.68 37.54 38.68 35,457 +0.04(+0.10%)
Jul 27, 2011 38.24 38.67 38.23 38.64 10,795 +0.85(+2.25%)
Jul 26, 2011 38.10 38.33 37.46 37.79 19,578 -0.15(-0.40%)
Jul 25, 2011 38.08 38.15 37.78 37.94 8,069 +0.22(+0.58%)
Jul 22, 2011 37.69 37.72 37.67 37.72 1,050 -0.16(-0.42%)
Jul 21, 2011 38.03 38.15 37.56 37.88 9,240 -0.34(-0.89%)
Jul 20, 2011 38.14 38.51 38.04 38.22 3,983 -0.17(-0.44%)
Jul 19, 2011 38.36 38.49 38.02 38.39 10,198 -0.69(-1.75%)
Jul 18, 2011 38.94 39.39 38.94 39.08 4,040 +0.52(+1.34%)
Jul 15, 2011 38.74 38.84 38.52 38.56 6,150 -0.60(-1.53%)
Jul 14, 2011 37.98 39.54 37.98 39.16 10,759 +0.79(+2.06%)
Jul 13, 2011 38.79 38.79 37.99 38.37 5,274 -0.42(-1.08%)
Jul 12, 2011 39.49 39.52 38.62 38.79 5,675 -0.72(-1.82%)
Jul 11, 2011 39.49 39.63 39.18 39.51 19,896 +0.58(+1.49%)
Jul 08, 2011 38.77 39.15 38.77 38.93 11,785 +0.77(+2.02%)
Jul 07, 2011 38.15 38.20 37.77 38.16 8,993 -0.70(-1.80%)
Jul 06, 2011 38.77 38.86 38.74 38.86 3,553 +0.06(+0.15%)
Jul 05, 2011 39.07 39.07 38.80 38.80 9,683 -0.85(-2.14%)
Jul 01, 2011 39.89 40.16 39.46 39.65 9,023 +0.04(+0.10%)
Jun 30, 2011 39.57 40.02 39.33 39.61 13,874 -0.06(-0.15%)
Jun 29, 2011 40.29 40.38 39.31 39.67 23,855 -0.85(-2.10%)
Jun 28, 2011 41.11 41.36 40.46 40.52 17,763 -0.98(-2.36%)
Jun 27, 2011 41.88 42.00 41.42 41.50 21,723 +0.23(+0.56%)
Jun 24, 2011 41.42 41.80 41.17 41.27 15,784 +0.28(+0.68%)
Jun 23, 2011 41.36 41.85 40.97 40.99 62,026 +1.11(+2.78%)
Jun 22, 2011 40.00 40.00 39.42 39.88 10,410 -0.40(-0.99%)
Jun 21, 2011 39.90 40.53 39.78 40.28 21,809 -0.07(-0.17%)
Jun 20, 2011 40.26 40.35 40.22 40.35 20,676 -0.11(-0.27%)
Jun 17, 2011 40.29 40.80 40.09 40.46 25,688 +0.88(+2.21%)
Jun 16, 2011 39.56 39.74 39.48 39.58 17,000 +0.16(+0.40%)
Jun 15, 2011 38.10 39.93 37.64 39.42 47,896 +1.43(+3.77%)
Jun 14, 2011 38.74 38.74 37.93 37.99 16,400 -0.79(-2.04%)
Jun 13, 2011 38.35 39.09 38.15 38.78 25,590 +0.74(+1.95%)
Jun 10, 2011 37.64 38.17 37.64 38.04 14,075 +0.92(+2.48%)
Jun 09, 2011 37.25 37.43 36.88 37.12 10,795 -0.27(-0.72%)
Jun 08, 2011 37.89 37.89 37.04 37.39 38,870 -0.68(-1.79%)
Jun 07, 2011 38.50 38.50 38.07 38.07 6,880 -0.07(-0.18%)
Jun 06, 2011 38.00 38.26 37.90 38.14 8,050 +0.59(+1.57%)
Jun 03, 2011 38.28 38.34 37.50 37.55 17,352 -0.42(-1.11%)
May 24, 2011 38.03 38.52 37.84 37.97 10,500 -0.81(-2.09%)
May 23, 2011 38.97 39.09 38.70 38.78 13,370 +0.96(+2.54%)
May 20, 2011 38.41 39.05 37.68 37.82 35,352 -0.40(-1.05%)
May 19, 2011 37.79 38.32 37.70 38.22 10,215 +0.44(+1.16%)
May 18, 2011 38.20 38.36 37.37 37.78 22,063 -1.00(-2.58%)
May 17, 2011 39.08 39.62 38.77 38.78 23,374 -0.05(-0.13%)
May 16, 2011 38.20 38.91 37.96 38.83 18,634 +0.80(+2.10%)
May 13, 2011 38.17 38.65 37.86 38.03 29,566 -0.14(-0.36%)
May 12, 2011 38.72 39.22 37.56 38.17 77,509 +0.12(+0.31%)
May 11, 2011 36.98 38.66 36.95 38.05 63,870 +1.49(+4.08%)
May 10, 2011 37.32 37.44 36.41 36.56 20,825 -0.22(-0.60%)
May 09, 2011 38.07 38.25 36.58 36.78 37,957 -1.99(-5.15%)
May 06, 2011 38.49 39.07 37.19 38.77 70,591 +0.38(+0.99%)
May 05, 2011 36.14 38.68 36.14 38.40 183,525 +3.28(+9.33%)
May 04, 2011 34.67 35.20 34.57 35.12 51,311 +0.65(+1.89%)
May 03, 2011 34.02 34.69 34.00 34.47 18,372 +0.56(+1.65%)
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.