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 (%)
May 31, 2018 49.53 49.53 48.74 49.41 4,471 +0.84(+1.73%)
May 30, 2018 49.48 49.48 48.56 48.57 13,021 -1.28(-2.57%)
May 29, 2018 49.56 50.15 49.50 49.85 7,870 +0.81(+1.65%)
May 25, 2018 49.04 49.04 49.04 0 +1.99(+4.23%)
May 24, 2018 47.13 47.13 46.75 47.05 8,557 +0.64(+1.38%)
May 23, 2018 46.32 46.68 46.23 46.41 3,577 +0.20(+0.42%)
May 22, 2018 45.95 46.21 45.69 46.21 4,881 +0.29(+0.63%)
May 21, 2018 46.45 46.45 45.92 45.92 2,222 -0.67(-1.44%)
May 18, 2018 46.64 46.70 46.58 46.59 2,606 +0.07(+0.16%)
May 17, 2018 46.24 46.59 45.97 46.52 6,202 -0.05(-0.11%)
May 16, 2018 46.94 46.94 46.57 46.57 4,359 -0.13(-0.28%)
May 15, 2018 47.02 47.04 46.70 46.70 1,408 -0.15(-0.32%)
May 14, 2018 46.98 46.98 46.66 46.85 1,299 -0.37(-0.77%)
May 11, 2018 46.83 47.22 46.75 47.22 2,067 +0.51(+1.08%)
May 10, 2018 47.13 47.13 46.71 46.71 5,585 -0.13(-0.28%)
May 09, 2018 47.13 47.13 46.76 46.84 5,163 -1.04(-2.17%)
May 08, 2018 47.49 48.91 47.49 47.88 21,271 +0.70(+1.48%)
May 07, 2018 47.45 47.47 47.15 47.18 12,351 -0.66(-1.39%)
May 04, 2018 48.71 48.71 47.74 47.84 7,156 -0.91(-1.86%)
May 03, 2018 49.47 49.52 48.75 48.75 2,332 -0.48(-0.97%)
May 02, 2018 49.63 49.65 49.16 49.23 1,840 -0.22(-0.45%)
May 01, 2018 49.21 49.88 49.21 49.45 13,670 +0.85(+1.75%)
Apr 30, 2018 48.84 49.03 48.22 48.60 3,406 -0.44(-0.90%)
Apr 27, 2018 49.20 49.20 49.04 49.04 1,365 +0.08(+0.16%)
Apr 26, 2018 48.75 49.11 48.75 48.96 3,560 -0.14(-0.29%)
Apr 25, 2018 49.25 49.53 49.10 49.10 4,434 -0.20(-0.41%)
Apr 24, 2018 48.70 49.41 48.20 49.30 9,265 +0.85(+1.76%)
Apr 23, 2018 49.51 49.62 48.45 48.45 5,888 -0.44(-0.91%)
Apr 20, 2018 49.35 49.38 48.87 48.89 14,319 -0.11(-0.23%)
Apr 19, 2018 48.23 49.01 48.19 49.01 14,337 +0.43(+0.88%)
Apr 18, 2018 49.22 49.37 48.48 48.58 5,443 -1.90(-3.76%)
Apr 17, 2018 50.86 50.86 50.43 50.48 1,930 +0.15(+0.30%)
Apr 16, 2018 50.29 50.33 50.10 50.33 6,380 +0.61(+1.24%)
Apr 13, 2018 49.79 49.87 49.53 49.72 4,290 -0.19(-0.38%)
Apr 12, 2018 50.30 50.30 49.90 49.90 2,917 -0.23(-0.45%)
Apr 11, 2018 50.65 50.89 49.87 50.13 3,618 -0.83(-1.63%)
Apr 10, 2018 51.83 51.83 50.96 50.96 3,794 -1.94(-3.67%)
Apr 09, 2018 53.20 53.20 52.80 52.90 3,040 -1.12(-2.07%)
Apr 06, 2018 52.80 54.09 52.80 54.02 3,412 +1.32(+2.50%)
Apr 05, 2018 52.80 53.04 52.63 52.70 13,486 -0.24(-0.45%)
Apr 04, 2018 53.80 53.81 52.94 52.94 2,456 +0.18(+0.34%)
Apr 03, 2018 52.76 52.76 52.76 52.76 301 -0.35(-0.66%)
Apr 02, 2018 52.18 53.11 52.18 53.11 2,844 +1.39(+2.69%)
Mar 29, 2018 51.72 51.72 51.72 0 -0.24(-0.46%)
Mar 28, 2018 51.97 52.58 51.85 51.96 4,646 +0.11(+0.21%)
Mar 27, 2018 51.24 51.85 51.24 51.85 1,902 +0.51(+0.99%)
Mar 26, 2018 51.15 51.34 51.13 51.34 8,530 +0.34(+0.66%)
Mar 23, 2018 51.58 51.58 51.00 51.00 3,290 -1.31(-2.50%)
Mar 22, 2018 52.07 52.31 51.98 52.31 4,537 +0.93(+1.81%)
Mar 21, 2018 52.22 52.28 51.38 51.38 7,580 -1.44(-2.73%)
Mar 20, 2018 53.09 53.24 52.77 52.82 6,399 -1.29(-2.38%)
Mar 19, 2018 53.92 54.50 53.92 54.11 2,430 +0.19(+0.35%)
Mar 16, 2018 54.91 54.91 53.85 53.92 2,382 -0.97(-1.77%)
Mar 15, 2018 54.82 54.92 54.78 54.89 1,198 -0.47(-0.86%)
Mar 14, 2018 59.26 57.52 55.15 55.37 884 -0.05(-0.10%)
Mar 13, 2018 55.06 55.66 54.29 55.42 7,723 +0.54(+0.98%)
Mar 12, 2018 54.76 55.33 54.65 54.88 3,139 +0.54(+0.99%)
Mar 09, 2018 55.28 55.28 54.34 54.34 3,140 -1.45(-2.60%)
Mar 08, 2018 55.10 55.90 55.10 55.79 830 +0.74(+1.34%)
Mar 07, 2018 55.49 54.30 55.05 3,908 +0.81(+1.49%)
Mar 06, 2018 53.79 54.24 53.79 54.24 4,079 +0.38(+0.71%)
Mar 05, 2018 55.04 55.04 53.77 53.86 9,745 -1.08(-1.97%)
Mar 02, 2018 55.61 55.78 54.94 54.94 15,633 -0.07(-0.13%)
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.