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 28, 2013 36.27 36.29 36.05 36.11 3,950 -0.21(-0.58%)
Mar 27, 2013 36.62 36.66 36.26 36.32 8,414 -0.17(-0.47%)
Mar 26, 2013 36.64 36.79 36.41 36.49 23,080 -0.61(-1.64%)
Mar 25, 2013 37.00 37.15 36.67 37.10 19,638 -0.48(-1.28%)
Mar 22, 2013 37.70 37.86 37.58 37.58 1,200 -0.39(-1.03%)
Mar 21, 2013 37.88 37.98 37.70 37.97 4,970 +0.42(+1.12%)
Mar 20, 2013 37.62 37.80 37.55 37.55 16,895 -0.37(-0.98%)
Mar 19, 2013 37.31 38.01 37.31 37.92 23,511 +0.55(+1.47%)
Mar 18, 2013 37.80 37.80 37.36 37.37 7,324 -0.04(-0.11%)
Mar 15, 2013 37.43 37.46 37.38 37.41 2,050 -0.28(-0.75%)
Mar 14, 2013 37.80 37.84 37.69 37.69 34,215 +0.08(+0.22%)
Mar 13, 2013 37.62 37.62 37.60 37.61 2,000 -0.17(-0.45%)
Mar 12, 2013 37.60 37.79 37.47 37.78 14,305 -0.26(-0.69%)
Mar 11, 2013 38.22 38.25 37.98 38.04 750 -0.06(-0.15%)
Mar 08, 2013 38.27 38.40 38.10 38.10 16,194 -0.08(-0.21%)
Mar 07, 2013 38.41 38.41 38.15 38.18 13,173 -0.47(-1.23%)
Mar 06, 2013 38.78 38.94 38.64 38.65 16,930 +0.16(+0.43%)
Mar 05, 2013 38.65 38.71 38.43 38.49 2,610 -0.33(-0.85%)
Mar 04, 2013 38.68 39.10 38.68 38.82 29,938 +0.28(+0.73%)
Mar 01, 2013 38.56 38.68 38.46 38.54 20,082 +0.65(+1.72%)
Feb 28, 2013 37.71 37.90 37.70 37.89 11,001 +0.23(+0.61%)
Feb 27, 2013 37.83 37.83 37.66 37.66 2,500 -0.15(-0.40%)
Feb 26, 2013 37.63 37.95 37.59 37.81 11,050 +0.14(+0.37%)
Feb 21, 2013 37.67 37.67 37.67 37.67 0 +0.77(+2.09%)
Feb 20, 2013 36.29 37.03 36.29 36.90 34,400 +0.83(+2.31%)
Feb 19, 2013 36.35 36.46 36.06 36.07 10,500 -0.25(-0.70%)
Feb 15, 2013 36.48 36.55 36.31 36.32 9,950 +0.54(+1.51%)
Feb 14, 2013 35.80 35.87 35.75 35.78 10,299 -0.10(-0.28%)
Feb 13, 2013 35.68 36.00 35.68 35.88 1,280 +0.16(+0.45%)
Feb 12, 2013 35.78 35.80 35.72 35.72 2,099 -0.23(-0.63%)
Feb 11, 2013 36.44 36.44 35.92 35.95 11,450 -0.44(-1.20%)
Feb 08, 2013 36.20 36.45 36.14 36.38 8,050 +0.00(+0.01%)
Feb 07, 2013 35.97 36.45 35.97 36.38 6,100 +0.36(+1.00%)
Feb 06, 2013 36.51 36.51 36.02 36.02 7,283 -0.29(-0.80%)
Feb 04, 2013 36.19 36.31 36.05 36.31 25,029 +0.55(+1.54%)
Feb 01, 2013 36.09 36.10 35.59 35.76 12,743 -0.04(-0.10%)
Jan 31, 2013 35.94 35.94 35.80 35.80 1,837 +0.21(+0.60%)
Jan 30, 2013 35.86 35.86 35.58 35.58 9,950 -0.25(-0.69%)
Jan 29, 2013 35.96 36.00 35.71 35.83 12,970 -0.39(-1.08%)
Jan 28, 2013 36.30 36.54 36.20 36.22 18,660 -0.18(-0.48%)
Jan 25, 2013 36.28 36.49 36.28 36.40 5,665 -0.02(-0.06%)
Jan 24, 2013 36.36 36.44 36.22 36.42 19,850 -0.18(-0.49%)
Jan 23, 2013 36.23 36.71 36.20 36.60 27,700 +0.49(+1.36%)
Jan 22, 2013 36.35 36.35 36.08 36.11 13,650 -0.27(-0.73%)
Jan 18, 2013 36.45 36.60 36.36 36.38 10,241 -0.10(-0.29%)
Jan 17, 2013 38.02 39.44 36.17 36.48 50,799 -2.08(-5.39%)
Jan 16, 2013 39.66 39.66 37.67 38.56 4,208 +0.05(+0.13%)
Jan 15, 2013 37.86 39.71 37.60 38.51 7,515 +0.79(+2.09%)
Jan 14, 2013 37.86 37.86 37.58 37.72 8,539 +0.04(+0.11%)
Jan 11, 2013 37.37 37.97 37.37 37.68 3,498 +0.34(+0.91%)
Jan 10, 2013 36.94 37.65 36.94 37.34 23,756 -0.01(-0.03%)
Jan 09, 2013 37.30 37.45 37.22 37.35 18,410 +0.05(+0.14%)
Jan 08, 2013 37.50 37.50 37.30 37.30 84,728 -0.02(-0.06%)
Jan 07, 2013 37.49 37.49 37.30 37.32 1,700 -0.07(-0.19%)
Jan 04, 2013 37.57 37.68 37.35 37.39 3,927 -0.16(-0.43%)
Jan 03, 2013 37.42 37.56 37.35 37.55 7,666 +0.12(+0.32%)
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.