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, 2010 41.76 42.10 41.51 41.81 43,098 -0.45(-1.06%)
Mar 30, 2010 42.28 42.47 42.11 42.26 21,566 +0.02(+0.05%)
Mar 29, 2010 42.94 42.94 42.08 42.24 170,008 -1.22(-2.81%)
Mar 26, 2010 43.13 43.74 43.13 43.46 10,608 +0.06(+0.14%)
Mar 25, 2010 42.84 43.40 42.80 43.40 15,212 +0.09(+0.21%)
Mar 24, 2010 43.28 43.36 43.13 43.31 17,073 +0.76(+1.79%)
Mar 23, 2010 42.89 42.94 42.43 42.55 10,657 -0.16(-0.37%)
Mar 22, 2010 44.00 44.03 42.68 42.71 27,357 -0.40(-0.93%)
Mar 19, 2010 42.42 43.41 42.39 43.11 24,322 +0.85(+2.01%)
Mar 18, 2010 42.15 42.42 42.04 42.26 12,740 +0.23(+0.55%)
Mar 17, 2010 42.08 42.43 41.89 42.03 20,590 -0.47(-1.11%)
Mar 16, 2010 43.05 43.05 42.39 42.50 23,285 -1.04(-2.39%)
Mar 15, 2010 43.57 43.59 43.46 43.54 32,268 +0.73(+1.70%)
Mar 12, 2010 42.12 43.06 42.06 42.81 28,649 +0.50(+1.18%)
Mar 11, 2010 42.49 42.50 42.27 42.31 8,797 -0.16(-0.38%)
Mar 10, 2010 42.79 42.85 41.91 42.47 16,695 -0.24(-0.56%)
Mar 09, 2010 43.02 43.05 42.47 42.71 19,525 +0.22(+0.52%)
Mar 08, 2010 42.29 43.00 42.29 42.49 9,583 -0.04(-0.09%)
Mar 05, 2010 42.74 42.76 42.40 42.53 30,680 -0.68(-1.57%)
Mar 04, 2010 43.36 43.59 43.10 43.21 23,370 +0.23(+0.54%)
Mar 03, 2010 43.39 43.73 42.88 42.98 51,117 -0.63(-1.44%)
Mar 02, 2010 43.88 43.88 42.98 43.61 53,772 -0.55(-1.25%)
Mar 01, 2010 43.37 44.48 43.31 44.16 30,757 +0.52(+1.19%)
Feb 26, 2010 44.22 44.25 43.50 43.64 27,654 -0.82(-1.84%)
Feb 25, 2010 44.75 45.09 44.45 44.46 36,585 +0.98(+2.25%)
Feb 24, 2010 44.12 44.38 43.48 43.48 24,514 -0.78(-1.76%)
Feb 23, 2010 43.99 44.48 43.86 44.26 34,513 +0.73(+1.68%)
Feb 22, 2010 43.43 43.71 43.28 43.53 9,983 +0.07(+0.16%)
Feb 19, 2010 43.99 44.14 43.46 43.46 65,242 -0.41(-0.93%)
Feb 18, 2010 44.23 44.66 43.86 43.87 51,074 -0.90(-2.01%)
Feb 17, 2010 44.90 45.27 44.77 44.77 15,400 -0.21(-0.47%)
Feb 16, 2010 45.75 45.80 44.93 44.98 24,192 -1.88(-4.01%)
Feb 12, 2010 47.25 46.86 46.86 46.86 38,400 +0.59(+1.28%)
Feb 11, 2010 46.84 47.32 45.94 46.27 71,300 -0.39(-0.84%)
Feb 10, 2010 47.23 47.82 46.54 46.66 25,245 -0.39(-0.83%)
Feb 09, 2010 47.93 47.98 46.97 47.05 40,700 -1.49(-3.07%)
Feb 08, 2010 48.61 49.06 48.29 48.54 43,050 +0.15(+0.31%)
Feb 05, 2010 47.51 49.85 47.51 48.39 169,883 +0.80(+1.68%)
Feb 04, 2010 46.05 48.00 46.05 47.59 85,293 +2.23(+4.92%)
Feb 03, 2010 45.16 45.53 44.99 45.36 70,138 +0.24(+0.53%)
Feb 02, 2010 46.47 46.53 45.11 45.12 83,135 -1.56(-3.34%)
Feb 01, 2010 47.56 47.83 46.68 46.68 12,814 -1.34(-2.79%)
Jan 29, 2010 47.09 48.25 47.02 48.02 50,250 +0.62(+1.31%)
Jan 28, 2010 47.34 47.86 47.34 47.40 31,800 -0.11(-0.23%)
Jan 27, 2010 46.93 47.94 46.78 47.51 83,597 +0.81(+1.73%)
Jan 26, 2010 47.18 47.18 46.59 46.70 20,900 +0.13(+0.28%)
Jan 25, 2010 46.92 47.06 46.45 46.57 36,717 -0.61(-1.29%)
Jan 22, 2010 46.29 47.18 46.29 47.18 43,563 +1.14(+2.48%)
Jan 21, 2010 44.94 46.10 44.78 46.04 30,120 +0.77(+1.70%)
Jan 20, 2010 44.89 45.27 44.89 45.27 29,750 +1.10(+2.49%)
Jan 19, 2010 45.14 45.14 44.16 44.17 6,900 -0.52(-1.16%)
Jan 15, 2010 44.06 44.69 44.69 44.69 21,000 +0.71(+1.61%)
Jan 14, 2010 43.76 44.10 43.71 43.98 7,739 +0.17(+0.39%)
Jan 13, 2010 43.63 44.42 43.63 43.81 38,012 +0.45(+1.04%)
Jan 12, 2010 42.91 43.39 42.62 43.36 35,938 +0.99(+2.34%)
Jan 11, 2010 41.84 42.44 41.81 42.37 9,971 +0.26(+0.62%)
Jan 08, 2010 42.34 42.44 41.77 42.11 21,794 -0.07(-0.17%)
Jan 07, 2010 42.09 42.23 41.89 42.18 18,846 +0.18(+0.43%)
Jan 06, 2010 42.68 43.09 41.80 42.00 45,960 -0.56(-1.32%)
Jan 05, 2010 42.77 43.05 42.53 42.56 11,500 -0.23(-0.54%)
Jan 04, 2010 43.04 43.05 42.75 42.79 14,000 -1.11(-2.53%)
Dec 31, 2009 43.73 43.90 43.90 43.90 8,600 -0.11(-0.25%)
Dec 30, 2009 44.19 44.24 43.85 44.01 10,748 -0.24(-0.54%)
Dec 29, 2009 44.11 44.63 44.11 44.25 5,550 -0.13(-0.29%)
Dec 28, 2009 44.23 44.38 44.20 44.38 4,500 -0.86(-1.91%)
Dec 24, 2009 45.12 45.34 45.11 45.24 13,816 -0.45(-0.98%)
Dec 23, 2009 46.31 46.37 45.43 45.69 44,772 -1.53(-3.24%)
Dec 22, 2009 47.52 47.85 46.73 47.22 32,900 -0.43(-0.90%)
Dec 21, 2009 46.54 47.70 46.54 47.65 10,100 +0.55(+1.17%)
Dec 18, 2009 46.46 47.46 46.38 47.10 20,340 -0.33(-0.70%)
Dec 17, 2009 47.02 47.78 47.02 47.43 5,070 +0.48(+1.02%)
Dec 16, 2009 47.60 47.62 46.86 46.95 11,800 -1.17(-2.43%)
Dec 15, 2009 48.29 48.29 47.82 48.12 8,951 -0.44(-0.91%)
Dec 14, 2009 48.48 48.66 48.48 48.56 8,200 -0.09(-0.18%)
Dec 11, 2009 48.59 48.97 48.55 48.65 22,300 +0.22(+0.45%)
Dec 10, 2009 48.32 48.78 48.25 48.43 2,520 +0.27(+0.56%)
Dec 09, 2009 46.78 48.48 46.78 48.16 17,084 +1.18(+2.51%)
Dec 08, 2009 46.73 46.99 46.56 46.98 12,080 +0.81(+1.75%)
Dec 07, 2009 45.91 46.20 45.53 46.17 49,340 +1.00(+2.21%)
Dec 04, 2009 43.99 45.56 43.99 45.17 70,638 +0.26(+0.58%)
Dec 03, 2009 44.63 45.13 44.54 44.91 56,300 +0.34(+0.76%)
Dec 02, 2009 43.90 44.72 43.90 44.57 16,049 +0.80(+1.83%)
Dec 01, 2009 43.46 43.77 43.36 43.77 12,300 -0.49(-1.11%)
Nov 30, 2009 45.30 45.30 43.96 44.26 32,800 -0.66(-1.47%)
Nov 27, 2009 46.34 46.34 44.82 44.92 19,400 +0.97(+2.21%)
Nov 25, 2009 45.21 45.21 43.93 43.95 30,550 -1.01(-2.25%)
Nov 24, 2009 44.60 45.24 44.60 44.96 23,392 +0.89(+2.02%)
Nov 23, 2009 43.22 44.32 42.89 44.07 51,700 -0.02(-0.05%)
Nov 20, 2009 44.50 44.53 44.00 44.09 16,100 +0.33(+0.75%)
Nov 19, 2009 43.38 44.00 43.38 43.76 14,600 +1.02(+2.39%)
Nov 18, 2009 42.66 43.25 42.39 42.74 14,800 -0.23(-0.54%)
Nov 17, 2009 43.36 43.36 42.75 42.97 3,300 -0.18(-0.42%)
Nov 16, 2009 43.99 43.99 43.00 43.15 15,463 -1.38(-3.09%)
Nov 13, 2009 44.74 44.94 44.18 44.53 25,100 +0.21(+0.46%)
Nov 12, 2009 43.53 44.45 43.53 44.32 26,757 +1.34(+3.12%)
Nov 11, 2009 42.85 43.15 42.63 42.98 700 -0.45(-1.05%)
Nov 10, 2009 42.66 43.43 42.46 43.43 2,308 +0.40(+0.94%)
Nov 09, 2009 43.17 43.17 42.75 43.03 3,000 -0.87(-1.98%)
Nov 06, 2009 43.70 44.39 43.32 43.90 75,393 +1.22(+2.86%)
Nov 05, 2009 42.81 42.98 42.50 42.68 5,200 +0.08(+0.19%)
Nov 04, 2009 42.70 42.73 40.96 42.60 18,033 -0.39(-0.91%)
Nov 03, 2009 44.29 44.29 42.92 42.99 9,500 -0.68(-1.56%)
Nov 02, 2009 44.35 44.45 43.44 43.67 38,886 -0.65(-1.48%)
Oct 30, 2009 43.25 44.38 43.25 44.32 30,325 +1.57(+3.68%)
Oct 29, 2009 43.61 43.63 42.68 42.75 13,419 -1.57(-3.54%)
Oct 28, 2009 43.48 44.33 43.38 44.32 35,980 +1.16(+2.69%)
Oct 27, 2009 43.49 44.00 43.06 43.16 100,518 -0.42(-0.96%)
Oct 26, 2009 42.18 43.68 42.15 43.58 30,774 +0.74(+1.73%)
Oct 23, 2009 42.70 42.84 42.66 42.84 30,514 +0.58(+1.37%)
Oct 22, 2009 42.45 42.56 42.20 42.26 8,388 -0.14(-0.33%)
Oct 21, 2009 43.49 43.54 41.81 42.40 68,446 -1.02(-2.35%)
Oct 20, 2009 43.50 43.53 43.42 43.42 25,890 +0.34(+0.79%)
Oct 19, 2009 43.64 43.64 43.02 43.08 19,830 -0.28(-0.65%)
Oct 16, 2009 44.14 44.30 43.36 43.36 22,642 -0.59(-1.34%)
Oct 15, 2009 45.37 45.48 43.83 43.95 23,650 -1.49(-3.28%)
Oct 14, 2009 45.51 45.67 45.35 45.44 33,718 -0.51(-1.11%)
Oct 13, 2009 46.39 46.62 45.95 45.95 16,730 -0.68(-1.46%)
Oct 12, 2009 46.57 46.67 46.41 46.63 12,400 -1.24(-2.59%)
Oct 09, 2009 47.63 48.15 47.36 47.87 9,700 +0.33(+0.69%)
Oct 08, 2009 49.31 49.36 47.39 47.54 24,004 -1.57(-3.20%)
Oct 07, 2009 48.17 49.35 48.00 49.11 21,800 +0.88(+1.84%)
Oct 06, 2009 48.31 48.53 47.64 48.23 26,513 -0.38(-0.77%)
Oct 05, 2009 49.69 50.30 48.32 48.60 126,136 -0.64(-1.30%)
Oct 02, 2009 49.67 49.70 48.81 49.24 149,659 +0.53(+1.09%)
Oct 01, 2009 48.62 49.50 48.25 48.71 173,845 -0.08(-0.16%)
Sep 30, 2009 51.17 51.90 48.54 48.79 97,781 -2.91(-5.63%)
Sep 29, 2009 51.65 52.20 51.18 51.70 104,514 +0.36(+0.70%)
Sep 28, 2009 51.98 51.98 51.03 51.34 77,932 -0.84(-1.61%)
Sep 25, 2009 52.28 52.44 51.29 52.18 56,095 -0.02(-0.04%)
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.