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 29, 2018 51.72 51.72 51.72 0 -0.24(-0.46%)
Mar 28, 2018 51.97 52.58 51.85 51.96 4,646 +0.11(+0.21%)
Mar 27, 2018 51.24 51.85 51.24 51.85 1,902 +0.51(+0.99%)
Mar 26, 2018 51.15 51.34 51.13 51.34 8,530 +0.34(+0.66%)
Mar 23, 2018 51.58 51.58 51.00 51.00 3,290 -1.31(-2.50%)
Mar 22, 2018 52.07 52.31 51.98 52.31 4,537 +0.93(+1.81%)
Mar 21, 2018 52.22 52.28 51.38 51.38 7,580 -1.44(-2.73%)
Mar 20, 2018 53.09 53.24 52.77 52.82 6,399 -1.29(-2.38%)
Mar 19, 2018 53.92 54.50 53.92 54.11 2,430 +0.19(+0.35%)
Mar 16, 2018 54.91 54.91 53.85 53.92 2,382 -0.97(-1.77%)
Mar 15, 2018 54.82 54.92 54.78 54.89 1,198 -0.47(-0.86%)
Mar 14, 2018 59.26 57.52 55.15 55.37 884 -0.05(-0.10%)
Mar 13, 2018 55.06 55.66 54.29 55.42 7,723 +0.54(+0.98%)
Mar 12, 2018 54.76 55.33 54.65 54.88 3,139 +0.54(+0.99%)
Mar 09, 2018 55.28 55.28 54.34 54.34 3,140 -1.45(-2.60%)
Mar 08, 2018 55.10 55.90 55.10 55.79 830 +0.74(+1.34%)
Mar 07, 2018 55.49 54.30 55.05 3,908 +0.81(+1.49%)
Mar 06, 2018 53.79 54.24 53.79 54.24 4,079 +0.38(+0.71%)
Mar 05, 2018 55.04 55.04 53.77 53.86 9,745 -1.08(-1.97%)
Mar 02, 2018 55.61 55.78 54.94 54.94 15,633 -0.07(-0.13%)
Mar 01, 2018 55.42 55.93 55.00 55.01 8,940 +0.02(+0.04%)
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%)
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.