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, 2018 53.40 54.99 53.40 54.99 16,677 +1.23(+2.29%)
Feb 27, 2018 52.88 53.72 52.88 53.76 1,555 +1.06(+2.01%)
Feb 26, 2018 53.44 53.54 52.70 52.70 2,968 -0.47(-0.88%)
Feb 23, 2018 53.24 53.31 53.09 53.17 3,190 -0.70(-1.30%)
Feb 22, 2018 53.87 3,398 -1.38(-2.50%)
Feb 21, 2018 55.14 55.25 54.70 55.25 4,641 +0.87(+1.61%)
Feb 20, 2018 54.93 54.93 54.38 54.38 2,429 -0.57(-1.04%)
Feb 16, 2018 54.95 54.95 54.95 0 -0.08(-0.15%)
Feb 15, 2018 56.69 55.03 55.03 1,707 -0.79(-1.41%)
Feb 14, 2018 58.00 58.17 55.70 55.82 17,474 -1.31(-2.29%)
Feb 13, 2018 57.13 57.13 14,273 -0.08(-0.14%)
Feb 12, 2018 56.72 57.23 56.29 57.21 20,579 -0.31(-0.54%)
Feb 09, 2018 56.31 58.03 56.26 57.52 31,012 +1.21(+2.15%)
Feb 08, 2018 54.86 56.31 54.86 56.31 22,453 +1.17(+2.12%)
Feb 07, 2018 53.56 55.25 53.47 55.14 19,848 +1.58(+2.94%)
Feb 06, 2018 53.72 53.72 53.02 53.56 8,902 +0.17(+0.33%)
Feb 05, 2018 52.32 53.39 52.32 53.39 4,224 +1.11(+2.12%)
Feb 02, 2018 52.54 52.70 51.95 52.28 3,214 +0.81(+1.58%)
Feb 01, 2018 52.15 52.15 51.42 51.47 4,544 -1.02(-1.94%)
Jan 31, 2018 53.02 53.21 52.49 52.49 4,092 -0.44(-0.83%)
Jan 30, 2018 53.07 52.90 52.93 4,851 +0.95(+1.82%)
Jan 29, 2018 51.98 52.29 51.97 51.98 2,462 +0.47(+0.92%)
Jan 26, 2018 51.99 51.99 51.45 51.51 8,912 -0.60(-1.15%)
Jan 25, 2018 51.37 52.38 51.37 52.11 8,733 +0.48(+0.93%)
Jan 24, 2018 52.65 52.65 51.63 51.63 15,762 -0.98(-1.86%)
Jan 23, 2018 53.16 53.16 52.61 52.61 13,339 -0.95(-1.77%)
Jan 22, 2018 53.96 53.98 53.20 53.56 10,522 -0.09(-0.17%)
Jan 19, 2018 53.85 53.99 53.65 53.65 4,860 +0.33(+0.62%)
Jan 18, 2018 53.55 53.55 53.28 53.32 1,461 -0.04(-0.08%)
Jan 17, 2018 53.56 53.57 53.24 53.36 6,940 -0.09(-0.17%)
Jan 16, 2018 53.23 53.69 53.19 53.45 6,445 +0.48(+0.91%)
Jan 12, 2018 52.97 52.97 52.97 0 -0.71(-1.32%)
Jan 11, 2018 53.45 53.68 52.88 53.68 29,597 -0.15(-0.28%)
Jan 10, 2018 53.99 53.80 53.83 3,576 -0.41(-0.76%)
Jan 09, 2018 55.04 55.10 54.02 54.24 18,723 -1.02(-1.85%)
Jan 08, 2018 55.45 55.54 55.27 55.27 25,274 -0.34(-0.60%)
Jan 05, 2018 55.74 55.74 55.57 55.60 1,041 +0.35(+0.63%)
Jan 04, 2018 55.34 55.38 55.00 55.25 3,328 -0.06(-0.10%)
Jan 03, 2018 56.11 56.11 55.30 55.31 12,278 -1.33(-2.34%)
Jan 02, 2018 56.54 56.75 56.54 56.63 2,194 -0.16(-0.28%)
Dec 29, 2017 56.79 56.79 56.79 0 -0.27(-0.47%)
Dec 28, 2017 57.33 57.43 57.05 57.06 9,962 -0.27(-0.47%)
Dec 27, 2017 57.23 57.45 57.23 57.33 4,346 +0.15(+0.26%)
Dec 26, 2017 58.19 58.23 56.98 57.18 12,032 -1.47(-2.51%)
Dec 22, 2017 58.97 58.97 58.59 58.65 2,880 -0.09(-0.15%)
Dec 21, 2017 59.23 59.27 58.61 58.74 4,620 -0.22(-0.37%)
Dec 20, 2017 59.14 59.25 58.96 58.96 3,612 -0.59(-0.99%)
Dec 19, 2017 59.55 59.55 59.55 59.55 1,108 -0.15(-0.25%)
Dec 18, 2017 59.70 59.96 59.32 59.70 3,428 -0.03(-0.05%)
Dec 15, 2017 59.66 59.73 59.66 59.73 4,284 -0.10(-0.17%)
Dec 14, 2017 60.91 60.91 59.83 59.83 1,543 -0.54(-0.89%)
Dec 13, 2017 59.68 60.45 59.68 60.37 1,928 +0.63(+1.05%)
Dec 12, 2017 58.78 59.86 58.75 59.74 6,588 +0.60(+1.01%)
Dec 11, 2017 59.26 59.35 59.14 59.14 5,623 -0.44(-0.74%)
Dec 08, 2017 59.31 59.94 59.30 59.59 4,216 -0.78(-1.30%)
Dec 07, 2017 60.73 60.73 60.25 60.37 20,156 -0.72(-1.17%)
Dec 06, 2017 60.04 61.09 60.04 61.09 17,910 +1.69(+2.85%)
Dec 05, 2017 59.67 59.73 59.51 59.39 1,493 -0.19(-0.33%)
Dec 04, 2017 59.25 59.64 59.25 59.59 2,105 +0.95(+1.61%)
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.