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, 2012 40.60 41.26 40.59 41.06 23,476 +0.49(+1.21%)
May 30, 2012 39.97 40.71 39.97 40.57 44,991 +1.32(+3.36%)
May 29, 2012 38.86 39.36 38.58 39.25 26,318 +0.07(+0.18%)
May 25, 2012 39.07 39.25 39.07 39.18 7,407 +0.02(+0.05%)
May 24, 2012 39.26 39.40 39.00 39.16 11,252 -0.18(-0.46%)
May 23, 2012 39.05 39.81 38.52 39.34 10,622 +0.42(+1.08%)
May 22, 2012 38.51 39.07 38.48 38.92 8,669 +0.74(+1.95%)
May 21, 2012 38.78 38.78 38.18 38.18 11,765 -0.78(-2.01%)
May 18, 2012 38.67 38.96 38.55 38.96 7,536 +0.46(+1.19%)
May 17, 2012 37.96 38.50 37.96 38.50 11,442 +0.21(+0.55%)
May 16, 2012 38.26 38.70 37.27 38.29 15,877 +0.19(+0.50%)
May 15, 2012 37.46 38.18 37.43 38.10 22,453 +0.41(+1.09%)
May 14, 2012 37.60 37.84 37.50 37.69 16,251 +0.67(+1.81%)
May 11, 2012 37.15 37.15 36.64 37.02 4,711 +0.21(+0.57%)
May 10, 2012 36.47 36.81 36.35 36.81 6,275 +0.07(+0.19%)
May 09, 2012 37.04 39.20 34.68 36.74 12,502 +0.31(+0.85%)
May 08, 2012 36.68 37.20 36.42 36.43 12,507 +0.24(+0.66%)
May 07, 2012 36.54 36.87 36.18 36.19 17,651 +0.09(+0.26%)
May 04, 2012 35.60 36.41 35.46 36.10 57,088 +1.41(+4.06%)
May 03, 2012 34.30 34.77 34.30 34.69 12,480 +0.84(+2.48%)
May 02, 2012 33.70 33.90 33.69 33.85 5,791 +0.19(+0.56%)
May 01, 2012 33.78 33.78 33.48 33.66 17,550 -0.39(-1.13%)
Apr 30, 2012 34.20 34.20 33.97 34.05 7,050 -0.03(-0.10%)
Apr 27, 2012 34.16 34.23 34.02 34.08 4,855 -0.07(-0.20%)
Apr 26, 2012 34.25 34.28 34.04 34.15 15,062 -0.15(-0.43%)
Apr 25, 2012 34.40 34.56 34.10 34.30 8,013 -0.21(-0.61%)
Apr 24, 2012 34.25 34.62 34.25 34.51 6,952 -0.10(-0.29%)
Apr 23, 2012 34.92 34.99 34.61 34.61 6,319 +0.35(+1.02%)
Apr 20, 2012 34.23 34.50 34.18 34.26 3,984 -0.34(-0.98%)
Apr 19, 2012 34.68 34.74 34.50 34.60 12,529 -0.02(-0.06%)
Apr 18, 2012 34.24 34.64 34.19 34.62 5,742 +0.49(+1.44%)
Apr 17, 2012 33.98 34.14 33.98 34.13 3,818 -0.39(-1.13%)
Apr 16, 2012 34.50 34.56 34.48 34.52 3,336 -0.03(-0.09%)
Apr 13, 2012 34.50 34.57 33.46 34.55 3,429 +0.27(+0.78%)
Apr 12, 2012 34.57 34.57 34.15 34.28 3,923 -0.32(-0.91%)
Apr 11, 2012 35.04 35.04 34.53 34.60 6,164 -0.60(-1.69%)
Apr 10, 2012 34.55 35.28 34.55 35.20 11,751 +0.58(+1.66%)
Apr 09, 2012 35.07 35.19 34.62 34.62 6,038 +0.12(+0.35%)
Apr 05, 2012 34.82 34.98 34.42 34.50 13,652 -0.32(-0.92%)
Apr 04, 2012 34.65 35.12 34.61 34.82 8,548 +0.68(+1.99%)
Apr 03, 2012 33.88 34.33 33.88 34.14 5,895 +0.28(+0.83%)
Apr 02, 2012 34.84 34.84 33.82 33.86 7,039 -0.65(-1.88%)
Mar 30, 2012 34.47 34.58 34.17 34.51 14,506 +0.03(+0.09%)
Mar 29, 2012 33.85 34.80 33.83 34.48 19,379 +0.68(+2.01%)
Mar 28, 2012 33.93 33.98 33.79 33.80 19,497 +0.44(+1.31%)
Mar 27, 2012 33.24 33.36 33.15 33.36 13,440 +0.04(+0.13%)
Mar 26, 2012 33.38 33.38 33.30 33.32 8,818 -0.05(-0.15%)
Mar 23, 2012 33.80 33.80 33.30 33.37 10,752 -0.63(-1.85%)
Mar 22, 2012 33.93 34.09 33.90 34.00 8,900 +0.60(+1.80%)
Mar 21, 2012 33.55 34.95 33.29 33.40 6,584 -0.22(-0.65%)
Mar 20, 2012 33.55 33.73 33.44 33.62 155,219 +0.72(+2.19%)
Mar 19, 2012 33.00 33.06 32.86 32.90 10,462 -0.24(-0.72%)
Mar 16, 2012 33.63 34.95 33.13 33.14 10,806 -0.56(-1.66%)
Mar 15, 2012 33.80 34.05 33.66 33.70 149,903 +0.07(+0.21%)
Mar 14, 2012 33.59 33.75 33.59 33.63 2,418 +0.33(+0.98%)
Mar 13, 2012 33.52 33.70 33.22 33.30 2,945 -0.13(-0.39%)
Mar 12, 2012 33.54 33.54 33.37 33.43 1,945 +0.23(+0.69%)
Mar 09, 2012 33.41 33.41 32.85 33.20 4,100 -0.03(-0.09%)
Mar 08, 2012 33.40 33.40 33.23 33.23 3,300 -0.39(-1.16%)
Mar 07, 2012 33.96 34.10 33.51 33.62 13,296 -0.26(-0.77%)
Mar 06, 2012 33.95 34.03 33.80 33.88 6,059 +0.56(+1.69%)
Mar 05, 2012 33.28 33.55 33.25 33.32 6,156 -0.01(-0.03%)
Mar 02, 2012 33.00 33.47 33.00 33.33 6,640 +0.59(+1.80%)
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.