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 30, 2013 31.72 31.86 31.51 31.77 18,359 +0.06(+0.19%)
Aug 29, 2013 31.30 31.71 31.08 31.71 25,518 +0.45(+1.44%)
Aug 28, 2013 31.20 31.29 30.96 31.26 151,817 -0.18(-0.57%)
Aug 27, 2013 31.49 31.60 31.33 31.44 955,603 -0.83(-2.57%)
Aug 26, 2013 32.33 32.42 32.25 32.27 16,714 -0.03(-0.09%)
Aug 23, 2013 32.71 32.85 32.11 32.30 36,357 -0.28(-0.86%)
Aug 22, 2013 33.00 33.00 32.58 32.58 8,722 -0.37(-1.12%)
Aug 21, 2013 32.71 33.10 32.71 32.95 57,513 +0.30(+0.92%)
Aug 20, 2013 32.56 32.75 32.18 32.65 16,652 +0.52(+1.62%)
Aug 19, 2013 32.07 32.17 31.96 32.13 17,099 +0.22(+0.69%)
Aug 16, 2013 32.04 32.21 31.86 31.91 13,312 -0.17(-0.53%)
Aug 15, 2013 32.01 32.27 31.95 32.08 21,585 -0.09(-0.28%)
Aug 14, 2013 32.38 32.54 32.13 32.17 36,304 -0.17(-0.52%)
Aug 13, 2013 32.52 32.60 32.25 32.34 25,982 -0.15(-0.47%)
Aug 12, 2013 32.83 32.88 32.49 32.49 38,171 -0.15(-0.45%)
Aug 09, 2013 33.16 33.16 32.58 32.64 81,347 -0.66(-1.98%)
Aug 08, 2013 33.38 33.70 33.30 33.30 19,460 +0.17(+0.51%)
Aug 07, 2013 32.89 33.13 32.71 33.13 34,310 +0.37(+1.13%)
Aug 06, 2013 32.49 32.94 32.49 32.76 11,545 +0.31(+0.96%)
Aug 05, 2013 32.61 32.61 32.24 32.45 70,122 +0.13(+0.40%)
Aug 02, 2013 32.27 32.41 32.19 32.32 81,015 +0.22(+0.69%)
Aug 01, 2013 32.27 32.27 31.97 32.10 44,636 -0.82(-2.49%)
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%)
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.