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 (%)
Mar 31, 2015 61.34 61.97 60.50 61.89 34,374 +1.41(+2.33%)
Mar 30, 2015 60.00 61.58 59.81 60.48 24,364 -0.16(-0.26%)
Mar 27, 2015 58.20 60.72 58.20 60.64 19,377 +3.26(+5.68%)
Mar 26, 2015 58.26 59.21 56.64 57.38 65,990 -2.90(-4.81%)
Mar 25, 2015 61.51 61.89 59.87 60.28 24,191 -2.16(-3.46%)
Mar 24, 2015 61.72 62.56 61.72 62.44 7,239 -0.05(-0.08%)
Mar 23, 2015 63.73 63.73 62.24 62.49 22,439 -1.38(-2.16%)
Mar 20, 2015 63.42 64.00 62.39 63.87 64,904 -1.37(-2.10%)
Mar 19, 2015 65.79 65.83 64.63 65.24 41,650 +2.68(+4.28%)
Mar 18, 2015 67.00 67.19 62.56 62.56 54,916 -3.31(-5.03%)
Mar 17, 2015 65.51 66.03 64.92 65.87 18,837 +1.57(+2.44%)
Mar 16, 2015 63.89 65.58 61.99 64.30 29,989 +1.76(+2.81%)
Mar 13, 2015 61.49 62.87 61.49 62.54 36,405 +2.18(+3.61%)
Mar 12, 2015 59.24 60.50 59.24 60.36 11,445 +1.14(+1.93%)
Mar 11, 2015 59.15 60.34 59.10 59.22 19,005 +0.41(+0.70%)
Mar 10, 2015 58.28 59.21 57.97 58.81 22,536 +1.30(+2.26%)
Mar 09, 2015 58.11 58.38 56.84 57.51 25,451 -0.35(-0.60%)
Mar 06, 2015 57.22 58.55 57.03 57.86 20,627 +1.41(+2.50%)
Mar 05, 2015 55.95 56.59 55.35 56.45 3,697 +0.92(+1.66%)
Mar 04, 2015 56.44 57.85 55.35 55.53 29,316 -1.61(-2.82%)
Mar 03, 2015 57.67 57.82 57.67 57.14 9,634 -0.68(-1.18%)
Mar 02, 2015 58.33 58.48 56.50 57.82 23,209 -0.47(-0.81%)
Feb 27, 2015 58.41 59.10 57.59 58.29 18,039 -0.43(-0.73%)
Feb 26, 2015 57.97 60.04 57.77 58.72 24,116 +1.93(+3.40%)
Feb 25, 2015 58.80 59.30 56.57 56.79 34,519 -1.98(-3.37%)
Feb 24, 2015 57.42 58.92 57.42 58.77 16,728 +0.03(+0.05%)
Feb 23, 2015 58.43 58.90 57.30 58.74 60,707 +1.72(+3.02%)
Feb 20, 2015 55.72 57.05 55.50 57.02 15,685 +1.20(+2.15%)
Feb 19, 2015 57.59 57.62 55.13 55.82 35,733 +0.54(+0.97%)
Feb 18, 2015 54.42 55.48 53.90 55.28 34,890 +1.90(+3.56%)
Feb 17, 2015 55.27 55.85 52.96 53.38 39,432 -0.86(-1.59%)
Feb 13, 2015 54.03 54.24 54.24 54.24 29,600 -1.32(-2.38%)
Feb 12, 2015 56.04 57.05 55.49 55.56 17,269 -2.19(-3.79%)
Feb 11, 2015 57.76 59.13 53.71 57.75 62,096 +1.23(+2.18%)
Feb 10, 2015 54.73 57.13 54.73 56.52 69,518 +2.28(+4.21%)
Feb 09, 2015 54.10 54.40 53.15 54.24 30,425 -0.89(-1.62%)
Feb 06, 2015 55.96 55.96 54.25 55.13 26,001 -1.40(-2.48%)
Feb 05, 2015 57.10 57.51 54.89 56.53 25,803 -2.30(-3.91%)
Feb 04, 2015 56.65 59.75 56.65 58.83 80,698 +3.64(+6.60%)
Feb 03, 2015 57.42 57.63 53.20 55.19 95,194 -3.30(-5.64%)
Feb 02, 2015 59.27 60.56 58.29 58.49 61,207 -2.59(-4.24%)
Jan 30, 2015 65.34 65.83 60.19 61.08 88,625 -4.75(-7.22%)
Jan 29, 2015 65.39 67.13 65.39 65.83 21,080 -0.46(-0.69%)
Jan 28, 2015 65.04 66.36 64.31 66.29 28,877 +2.24(+3.50%)
Jan 27, 2015 64.89 65.07 63.64 64.05 49,618 -1.08(-1.66%)
Jan 26, 2015 64.80 65.16 63.68 65.13 21,415 +0.43(+0.66%)
Jan 23, 2015 64.00 64.85 63.19 64.70 52,727 +1.47(+2.33%)
Jan 22, 2015 61.48 64.05 61.46 63.23 45,172 +1.22(+1.97%)
Jan 21, 2015 62.03 63.12 61.22 62.01 50,237 -1.13(-1.79%)
Jan 20, 2015 62.54 63.32 62.14 63.14 21,412 +2.65(+4.38%)
Jan 16, 2015 62.60 62.60 59.04 60.49 65,225 -3.00(-4.73%)
Jan 15, 2015 59.47 63.49 59.47 63.49 83,705 +2.79(+4.60%)
Jan 14, 2015 63.87 64.43 60.00 60.70 148,550 -2.54(-4.02%)
Jan 13, 2015 64.65 65.13 63.20 63.24 52,556 -0.76(-1.19%)
Jan 12, 2015 62.87 64.00 62.87 64.00 44,927 +2.98(+4.89%)
Jan 09, 2015 60.71 62.29 60.46 61.02 49,504 +0.46(+0.76%)
Jan 08, 2015 61.04 61.65 60.01 60.56 18,692 -0.45(-0.74%)
Jan 07, 2015 61.23 61.78 57.03 61.01 69,056 -0.80(-1.30%)
Jan 06, 2015 60.31 62.06 59.86 61.81 61,148 +2.25(+3.78%)
Jan 05, 2015 57.95 59.56 57.95 59.56 45,203 +3.28(+5.82%)
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.