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 (%)
Jan 31, 2011 41.68 41.68 39.99 40.22 37,663 -1.24(-2.99%)
Jan 28, 2011 42.62 42.62 41.29 41.46 13,450 -1.91(-4.40%)
Jan 27, 2011 43.12 43.39 43.12 43.37 9,846 +0.99(+2.34%)
Jan 26, 2011 42.42 42.43 42.37 42.38 1,600 -0.65(-1.51%)
Jan 25, 2011 42.86 43.09 42.85 43.03 11,857 +0.75(+1.77%)
Jan 24, 2011 42.33 42.55 42.13 42.28 17,354 +0.66(+1.59%)
Jan 21, 2011 41.49 41.66 41.43 41.62 3,100 +0.07(+0.17%)
Jan 20, 2011 41.40 41.74 41.40 41.55 10,656 +1.03(+2.54%)
Jan 19, 2011 40.40 40.52 40.27 40.52 4,400 +0.10(+0.25%)
Jan 18, 2011 40.66 40.66 40.28 40.42 2,225 +0.09(+0.22%)
Jan 14, 2011 40.66 40.66 40.25 40.33 43,073 -0.10(-0.25%)
Jan 13, 2011 40.13 40.46 39.97 40.43 70,878 +0.27(+0.67%)
Jan 12, 2011 40.07 40.17 39.95 40.16 10,816 -0.16(-0.40%)
Jan 11, 2011 40.80 41.01 40.28 40.32 291,631 -0.92(-2.23%)
Jan 10, 2011 41.24 41.49 41.19 41.24 7,973 -0.64(-1.53%)
Jan 07, 2011 42.02 42.22 41.88 41.88 4,476 +0.15(+0.36%)
Jan 06, 2011 41.54 41.89 41.32 41.73 17,807 +0.87(+2.13%)
Jan 05, 2011 41.56 41.78 40.82 40.86 9,989 -0.45(-1.09%)
Jan 04, 2011 40.90 41.70 40.90 41.31 30,762 +0.98(+2.43%)
Jan 03, 2011 40.01 40.33 39.97 40.33 2,916 -0.09(-0.22%)
Dec 31, 2010 40.45 40.51 40.24 40.42 6,187 -0.85(-2.06%)
Dec 30, 2010 40.96 41.41 40.96 41.27 10,041 +0.68(+1.68%)
Dec 29, 2010 40.45 40.60 40.43 40.59 4,918 +0.09(+0.22%)
Dec 28, 2010 40.56 40.56 40.49 40.50 1,200 -0.16(-0.39%)
Dec 27, 2010 40.70 40.70 40.60 40.66 2,250 +0.23(+0.57%)
Dec 23, 2010 40.41 40.44 40.35 40.43 6,200 -0.38(-0.93%)
Dec 22, 2010 40.87 40.96 40.74 40.81 3,563 -0.37(-0.90%)
Dec 21, 2010 41.25 41.25 41.13 41.18 5,761 -0.28(-0.68%)
Dec 20, 2010 41.66 42.00 41.44 41.46 7,206 -0.15(-0.36%)
Dec 17, 2010 41.72 41.73 41.61 41.61 800 -0.13(-0.31%)
Dec 16, 2010 41.54 41.77 41.54 41.74 12,396 +0.25(+0.60%)
Dec 15, 2010 42.01 42.01 41.28 41.49 3,200 -0.11(-0.26%)
Dec 14, 2010 41.68 41.75 41.43 41.60 8,215 -0.07(-0.17%)
Dec 13, 2010 41.18 41.68 41.18 41.67 2,518 -0.19(-0.45%)
Dec 10, 2010 41.51 42.00 41.51 41.86 4,700 +0.23(+0.55%)
Dec 09, 2010 41.55 41.63 41.54 41.63 1,000 +0.01(+0.02%)
Dec 08, 2010 41.97 42.05 41.56 41.62 2,216 -0.09(-0.22%)
Dec 07, 2010 40.94 41.71 40.94 41.71 8,725 +0.42(+1.02%)
Dec 06, 2010 41.23 41.50 41.08 41.29 4,384 +0.09(+0.22%)
Dec 03, 2010 41.76 41.87 41.11 41.20 12,019 -0.63(-1.51%)
Dec 02, 2010 42.51 42.51 41.78 41.83 27,080 -0.65(-1.53%)
Dec 01, 2010 43.05 43.14 42.44 42.48 13,935 -1.34(-3.06%)
Nov 30, 2010 43.53 43.83 43.20 43.82 9,996 +0.81(+1.88%)
Nov 29, 2010 43.34 43.34 42.99 43.01 11,000 -0.99(-2.25%)
Nov 26, 2010 44.12 44.21 44.00 44.00 3,450 +0.12(+0.27%)
Nov 24, 2010 44.77 43.88 43.88 43.88 17,850 -1.40(-3.09%)
Nov 23, 2010 45.54 45.54 45.10 45.28 20,512 +0.08(+0.18%)
Nov 22, 2010 45.28 45.64 45.19 45.20 5,141 +0.22(+0.49%)
Nov 19, 2010 45.07 45.50 44.98 44.98 12,185 +0.29(+0.65%)
Nov 18, 2010 45.01 45.01 44.69 44.69 1,510 -0.90(-1.97%)
Nov 17, 2010 44.92 45.65 44.72 45.59 10,505 +0.95(+2.13%)
Nov 16, 2010 44.32 44.74 44.28 44.64 8,003 +1.10(+2.53%)
Nov 15, 2010 43.07 43.54 43.01 43.54 15,231 +0.07(+0.16%)
Nov 12, 2010 42.59 43.49 42.53 43.47 27,100 +1.51(+3.60%)
Nov 11, 2010 41.99 41.99 41.85 41.96 2,760 +0.15(+0.36%)
Nov 10, 2010 42.50 42.50 41.81 41.81 7,572 -1.00(-2.34%)
Nov 09, 2010 42.14 42.99 42.13 42.81 18,540 +0.44(+1.04%)
Nov 08, 2010 42.28 42.37 42.28 42.37 2,215 +0.11(+0.26%)
Nov 05, 2010 42.44 42.55 42.26 42.26 11,525 -0.19(-0.45%)
Nov 04, 2010 42.62 42.73 42.39 42.45 8,656 -0.87(-2.01%)
Nov 03, 2010 43.39 43.83 43.32 43.32 10,415 -0.57(-1.30%)
Nov 02, 2010 44.04 44.04 43.74 43.89 8,412 -0.59(-1.33%)
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.