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 30, 2010 46.05 47.08 45.98 46.05 11,117 -0.34(-0.73%)
Jul 29, 2010 46.81 46.81 46.11 46.39 68,002 -0.89(-1.88%)
Jul 28, 2010 47.15 47.28 47.15 47.28 8,500 +0.41(+0.87%)
Jul 27, 2010 45.99 47.17 45.99 46.87 24,800 +0.85(+1.85%)
Jul 26, 2010 46.10 46.10 45.89 46.02 11,835 +0.03(+0.07%)
Jul 23, 2010 46.17 46.28 45.90 45.99 4,000 +0.08(+0.17%)
Jul 22, 2010 46.42 46.43 45.83 45.91 21,767 -1.69(-3.55%)
Jul 21, 2010 46.48 47.60 45.95 47.60 9,550 +0.77(+1.64%)
Jul 20, 2010 47.70 47.70 46.80 46.83 27,735 -0.41(-0.87%)
Jul 19, 2010 47.27 47.61 46.60 47.24 22,676 -0.53(-1.11%)
Jul 16, 2010 47.77 48.06 47.70 47.77 17,410 +0.63(+1.33%)
Jul 15, 2010 46.97 47.95 46.97 47.14 40,230 +0.01(+0.03%)
Jul 14, 2010 47.19 47.26 46.41 47.13 20,000 +0.25(+0.53%)
Jul 13, 2010 47.06 47.22 46.82 46.88 12,631 -1.52(-3.14%)
Jul 12, 2010 47.78 48.49 47.75 48.40 67,000 +0.93(+1.96%)
Jul 09, 2010 47.47 48.09 47.41 47.47 26,250 -0.18(-0.38%)
Jul 08, 2010 48.00 48.46 47.65 47.65 56,626 -0.90(-1.85%)
Jul 07, 2010 49.63 49.63 48.55 48.55 30,160 -1.71(-3.40%)
Jul 06, 2010 49.44 50.46 49.12 50.26 19,913 +0.14(+0.28%)
Jul 02, 2010 50.12 50.55 49.66 50.12 50,725 +0.30(+0.60%)
Jul 01, 2010 48.69 50.07 48.69 49.82 22,520 +1.62(+3.36%)
Jun 30, 2010 47.48 48.65 47.48 48.20 66,537 +0.23(+0.48%)
Jun 29, 2010 47.79 48.15 47.79 47.97 49,610 +1.98(+4.31%)
Jun 25, 2010 45.99 47.17 45.89 45.99 188,421 -1.74(-3.65%)
Jun 24, 2010 47.87 48.10 47.48 47.73 48,320 -0.12(-0.25%)
Jun 23, 2010 47.66 48.23 47.30 47.85 37,855 +1.00(+2.13%)
Jun 22, 2010 46.28 46.88 46.25 46.85 29,995 +0.38(+0.82%)
Jun 21, 2010 45.60 46.63 45.58 46.47 24,108 +0.07(+0.15%)
Jun 18, 2010 46.40 46.68 46.35 46.40 9,300 -0.30(-0.64%)
Jun 17, 2010 46.14 46.73 46.14 46.70 34,485 +0.44(+0.95%)
Jun 16, 2010 46.87 46.92 46.03 46.26 16,727 -0.36(-0.77%)
Jun 15, 2010 47.33 47.39 46.60 46.62 16,960 -1.28(-2.67%)
Jun 14, 2010 47.35 48.20 47.11 47.90 27,197 -0.11(-0.23%)
Jun 11, 2010 48.17 48.33 47.58 48.01 13,655 +0.72(+1.52%)
Jun 10, 2010 47.40 47.60 47.06 47.29 9,629 -1.22(-2.51%)
Jun 09, 2010 48.47 48.61 47.92 48.51 20,406 -1.19(-2.39%)
Jun 08, 2010 49.90 50.30 49.64 49.70 48,915 -0.78(-1.55%)
Jun 07, 2010 50.19 50.57 49.57 50.48 36,296 +0.04(+0.08%)
Jun 04, 2010 50.44 50.61 48.96 50.44 73,450 +2.20(+4.56%)
Jun 03, 2010 49.10 49.30 48.16 48.24 40,410 -0.68(-1.39%)
Jun 02, 2010 49.55 49.60 48.66 48.92 34,178 -0.91(-1.83%)
Jun 01, 2010 49.13 49.85 47.93 49.83 32,650 +1.24(+2.55%)
May 28, 2010 48.59 49.11 48.00 48.59 50,274 +0.40(+0.83%)
May 27, 2010 49.28 49.46 48.19 48.19 74,817 -2.60(-5.12%)
May 26, 2010 51.50 51.50 50.33 50.79 109,308 -1.26(-2.42%)
May 25, 2010 53.53 53.59 52.05 52.05 100 +0.52(+1.01%)
May 24, 2010 51.26 51.61 51.05 51.53 30,435 +0.03(+0.06%)
May 21, 2010 52.17 52.22 50.78 51.50 223,548 -0.13(-0.25%)
May 20, 2010 51.21 52.26 50.90 51.63 133,010 +2.04(+4.11%)
May 19, 2010 49.92 50.79 49.42 49.59 152,095 -0.03(-0.06%)
May 18, 2010 48.17 50.05 48.10 49.62 85,461 +0.57(+1.16%)
May 17, 2010 48.34 49.51 48.22 49.05 100,171 +1.24(+2.59%)
May 14, 2010 47.81 48.13 46.88 47.81 53,940 +1.65(+3.57%)
May 13, 2010 46.04 46.17 45.50 46.16 68,349 +0.80(+1.76%)
May 12, 2010 45.22 45.74 44.93 45.36 53,581 +0.05(+0.11%)
May 11, 2010 45.15 45.35 45.15 45.31 21,325 +0.58(+1.30%)
May 10, 2010 45.19 45.50 44.73 44.73 87,910 -1.27(-2.76%)
May 07, 2010 45.37 46.46 45.21 46.00 163,760 +0.83(+1.84%)
May 06, 2010 44.00 46.10 43.76 45.17 174,856 +1.56(+3.58%)
May 05, 2010 43.48 43.67 42.75 43.61 36,615 +1.49(+3.54%)
May 04, 2010 41.30 42.12 41.30 42.12 107,681 +1.68(+4.15%)
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.