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 (%)
Jun 30, 2017 75.20 75.20 73.77 73.77 4,982 -2.18(-2.87%)
Jun 29, 2017 75.59 76.13 75.00 75.95 6,088 -0.23(-0.30%)
Jun 28, 2017 77.10 77.10 76.08 76.18 6,319 -1.08(-1.40%)
Jun 27, 2017 77.62 77.62 76.80 77.26 1,814 -1.06(-1.35%)
Jun 26, 2017 79.02 79.65 78.32 78.32 926 -0.84(-1.06%)
Jun 23, 2017 79.16 79.55 79.16 79.16 1,411 -0.69(-0.86%)
Jun 22, 2017 79.74 80.05 78.90 79.85 17,660 -0.20(-0.25%)
Jun 21, 2017 78.22 81.00 77.94 80.05 24,166 +1.60(+2.04%)
Jun 20, 2017 79.16 79.16 78.45 78.45 4,625 +1.50(+1.95%)
Jun 19, 2017 75.63 76.95 75.51 76.95 26,356 +0.98(+1.29%)
Jun 16, 2017 76.10 76.13 75.90 75.97 3,563 -0.49(-0.64%)
Jun 15, 2017 76.19 76.58 76.19 76.46 3,180 +0.55(+0.72%)
Jun 14, 2017 73.77 76.22 73.77 75.91 16,903 +2.65(+3.62%)
Jun 13, 2017 73.78 74.35 73.10 73.26 9,035 -0.52(-0.70%)
Jun 12, 2017 72.95 73.78 72.85 73.78 3,479 -0.19(-0.26%)
Jun 09, 2017 74.20 74.20 73.90 73.97 2,652 -0.50(-0.67%)
Jun 08, 2017 74.83 74.86 73.92 74.47 5,193 +0.18(+0.24%)
Jun 07, 2017 71.55 74.35 71.55 74.29 15,142 +3.65(+5.17%)
Jun 06, 2017 72.23 72.32 70.60 70.64 13,952 -1.29(-1.80%)
Jun 05, 2017 72.45 72.51 71.93 71.93 9,127 +0.14(+0.20%)
Jun 02, 2017 71.85 72.25 71.26 71.79 8,762 +0.80(+1.13%)
Jun 01, 2017 70.50 70.99 69.48 70.99 14,065 +0.25(+0.35%)
May 31, 2017 70.61 71.42 70.29 70.74 8,248 +1.94(+2.82%)
May 30, 2017 69.38 69.53 68.56 68.80 12,269 +0.22(+0.32%)
May 26, 2017 69.69 69.78 68.57 68.58 15,930 -1.65(-2.35%)
May 25, 2017 67.29 70.48 67.01 70.23 15,684 +3.49(+5.23%)
May 24, 2017 66.57 66.94 66.53 66.74 2,473 +0.24(+0.37%)
May 23, 2017 66.80 66.90 66.50 66.50 4,035 -0.35(-0.53%)
May 22, 2017 67.16 67.16 66.85 66.85 7,298 -0.73(-1.08%)
May 19, 2017 68.08 68.08 67.51 67.58 35,619 -1.44(-2.09%)
May 18, 2017 68.67 69.02 68.67 69.02 850 -0.04(-0.06%)
May 17, 2017 69.22 69.22 69.06 69.06 754 -0.94(-1.34%)
May 16, 2017 69.62 70.19 69.62 70.00 2,874 +0.18(+0.26%)
May 15, 2017 68.88 69.82 68.67 69.82 2,422 -1.29(-1.81%)
May 12, 2017 71.06 71.50 71.06 71.11 2,270 -0.15(-0.21%)
May 11, 2017 70.89 71.26 70.69 71.26 6,660 -0.01(-0.01%)
May 10, 2017 73.02 73.07 71.27 71.27 2,854 -2.79(-3.77%)
May 09, 2017 73.60 74.20 73.60 74.06 6,273 +0.52(+0.70%)
May 08, 2017 73.45 74.30 72.76 73.54 3,963 -0.04(-0.05%)
May 05, 2017 74.96 74.96 73.12 73.58 5,893 -1.32(-1.76%)
May 04, 2017 72.93 75.00 72.93 74.90 8,616 +3.51(+4.92%)
May 03, 2017 71.41 71.62 71.19 71.39 3,123 -0.26(-0.36%)
May 02, 2017 69.96 72.07 69.96 71.65 6,531 +1.55(+2.21%)
May 01, 2017 69.87 70.10 69.85 70.10 1,362 +0.57(+0.83%)
Apr 28, 2017 69.23 69.62 68.94 69.53 2,559 +0.11(+0.16%)
Apr 27, 2017 70.32 70.76 69.41 69.41 5,614 +0.12(+0.18%)
Apr 26, 2017 69.56 69.56 68.33 69.29 2,054 +0.65(+0.95%)
Apr 25, 2017 69.62 69.80 68.63 68.64 10,060 -0.78(-1.12%)
Apr 24, 2017 69.19 69.68 69.19 69.42 12,303 +0.43(+0.62%)
Apr 21, 2017 67.85 69.33 67.83 68.99 11,451 +1.34(+1.98%)
Apr 20, 2017 67.29 67.65 67.00 67.65 9,006 +0.54(+0.80%)
Apr 19, 2017 64.67 67.55 64.67 67.11 7,280 +2.53(+3.92%)
Apr 18, 2017 64.85 64.98 64.31 64.58 7,857 +0.02(+0.03%)
Apr 17, 2017 64.06 64.59 64.01 64.56 3,886 +0.54(+0.84%)
Apr 13, 2017 63.81 64.20 63.71 64.02 4,655 -0.31(-0.48%)
Apr 12, 2017 63.51 64.35 63.42 64.33 3,601 +0.33(+0.52%)
Apr 11, 2017 64.11 64.30 63.83 64.00 5,597 -0.10(-0.16%)
Apr 10, 2017 64.45 64.61 64.10 64.10 3,892 -1.05(-1.61%)
Apr 07, 2017 65.57 65.57 65.07 65.15 3,721 -0.71(-1.08%)
Apr 06, 2017 65.89 65.91 65.63 65.86 4,082 -0.96(-1.44%)
Apr 05, 2017 65.76 66.97 65.63 66.82 7,353 +0.20(+0.30%)
Apr 04, 2017 67.21 67.21 66.56 66.62 5,483 -0.93(-1.38%)
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.