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 (%)
Feb 28, 2014 32.70 32.72 32.44 32.60 15,358 -0.15(-0.46%)
Feb 27, 2014 32.73 32.75 32.68 32.75 1,004 +0.16(+0.48%)
Feb 26, 2014 32.68 32.74 32.46 32.59 9,393 -0.13(-0.39%)
Feb 25, 2014 32.82 33.01 32.72 32.72 9,805 +0.19(+0.58%)
Feb 24, 2014 32.38 32.70 32.36 32.53 6,042 -0.17(-0.52%)
Feb 21, 2014 32.60 32.88 32.60 32.70 5,657 +0.20(+0.62%)
Feb 20, 2014 32.54 32.58 32.46 32.50 4,065 +0.06(+0.18%)
Feb 19, 2014 32.65 32.69 32.36 32.44 28,475 -0.20(-0.61%)
Feb 18, 2014 33.09 33.13 32.64 32.64 31,620 -0.79(-2.36%)
Feb 14, 2014 33.65 33.43 33.43 33.43 7,100 -0.01(-0.03%)
Feb 13, 2014 33.53 33.53 33.39 33.44 6,448 -0.05(-0.15%)
Feb 12, 2014 33.24 33.51 33.18 33.49 14,730 -0.18(-0.53%)
Feb 11, 2014 33.73 33.77 33.58 33.67 6,326 -0.03(-0.09%)
Feb 10, 2014 33.66 33.74 33.55 33.70 18,304 +0.05(+0.15%)
Feb 07, 2014 34.10 34.10 33.60 33.65 15,994 -0.75(-2.19%)
Feb 06, 2014 34.12 34.42 34.12 34.40 3,667 -0.19(-0.54%)
Feb 05, 2014 34.44 34.65 34.41 34.59 6,798 +0.02(+0.05%)
Feb 04, 2014 34.54 34.59 34.54 34.57 45,707 -0.28(-0.80%)
Feb 03, 2014 34.53 34.88 34.49 34.85 11,589 +0.34(+0.99%)
Jan 31, 2014 34.38 34.51 34.30 34.51 2,786 +0.26(+0.75%)
Jan 30, 2014 34.11 34.27 34.11 34.25 6,141 -0.32(-0.93%)
Jan 29, 2014 34.90 34.90 34.46 34.57 56,519 -0.03(-0.09%)
Jan 28, 2014 34.69 34.69 34.51 34.60 2,836 -0.53(-1.51%)
Jan 27, 2014 34.79 35.36 34.79 35.13 5,544 +0.32(+0.92%)
Jan 24, 2014 34.53 34.90 34.53 34.81 8,293 +0.21(+0.61%)
Jan 23, 2014 34.62 34.66 34.45 34.60 4,551 -0.14(-0.40%)
Jan 22, 2014 35.10 35.10 34.74 34.74 8,832 -0.65(-1.84%)
Jan 21, 2014 35.36 35.50 35.32 35.39 18,090 -0.29(-0.81%)
Jan 17, 2014 35.55 35.68 35.68 35.68 27,800 -0.05(-0.14%)
Jan 16, 2014 35.73 35.73 35.73 35.73 722 +0.09(+0.25%)
Jan 15, 2014 36.10 36.10 35.59 35.64 15,489 -0.73(-2.01%)
Jan 14, 2014 36.40 36.42 36.20 36.37 6,675 -0.32(-0.88%)
Jan 13, 2014 36.49 36.72 36.48 36.69 5,365 +0.46(+1.28%)
Jan 10, 2014 36.36 36.50 36.19 36.23 52,760 -0.11(-0.30%)
Jan 09, 2014 36.30 36.84 36.26 36.34 40,736 +0.00(+0.00%)
Jan 08, 2014 36.07 36.40 36.07 36.34 9,647 +0.53(+1.48%)
Jan 07, 2014 35.90 35.92 35.69 35.81 16,111 -0.07(-0.20%)
Jan 06, 2014 35.82 36.00 35.80 35.88 5,170 +0.18(+0.51%)
Jan 03, 2014 35.30 35.79 35.30 35.70 15,344 +0.46(+1.30%)
Jan 02, 2014 34.72 35.27 34.72 35.24 10,812 +1.05(+3.07%)
Dec 31, 2013 34.22 34.19 34.19 34.19 7,100 +0.24(+0.71%)
Dec 30, 2013 33.68 33.96 33.68 33.95 12,234 +0.24(+0.71%)
Dec 27, 2013 33.68 33.71 33.50 33.71 9,030 -0.12(-0.36%)
Dec 26, 2013 33.87 33.94 33.83 33.83 10,316 -0.17(-0.49%)
Dec 24, 2013 34.00 34.00 34.00 34.00 300 -0.11(-0.32%)
Dec 23, 2013 34.07 34.11 34.01 34.11 5,827 +0.13(+0.38%)
Dec 20, 2013 34.01 34.01 33.94 33.98 3,263 -0.15(-0.44%)
Dec 19, 2013 34.03 34.13 33.90 34.13 4,165 -0.36(-1.05%)
Dec 18, 2013 34.47 34.50 34.34 34.49 6,670 +0.06(+0.17%)
Dec 17, 2013 34.41 34.43 34.41 34.43 1,436 -0.04(-0.12%)
Dec 16, 2013 34.52 34.52 34.45 34.47 5,900 -0.39(-1.12%)
Dec 13, 2013 34.75 34.87 34.75 34.86 3,466 +0.35(+1.02%)
Dec 12, 2013 34.35 34.51 34.35 34.51 3,584 -0.04(-0.12%)
Dec 11, 2013 34.39 34.55 34.27 34.55 4,090 +0.36(+1.05%)
Dec 10, 2013 34.26 34.42 34.19 34.19 11,013 -0.38(-1.10%)
Dec 09, 2013 34.39 34.57 34.39 34.57 20,126 +0.09(+0.26%)
Dec 06, 2013 34.59 34.59 34.44 34.48 32,292 -0.06(-0.17%)
Dec 05, 2013 34.54 34.56 34.34 34.54 6,650 -0.10(-0.29%)
Dec 04, 2013 34.71 34.88 34.51 34.64 10,688 -0.34(-0.97%)
Dec 03, 2013 35.71 35.71 34.97 34.98 11,054 -0.95(-2.64%)
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.