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, 2014 32.67 32.67 32.55 32.55 606 -0.09(-0.28%)
Mar 28, 2014 32.42 32.64 32.39 32.64 2,397 -0.08(-0.24%)
Mar 27, 2014 32.58 32.73 32.58 32.72 14,320 -0.37(-1.12%)
Mar 26, 2014 33.12 33.15 33.09 33.09 862 -0.32(-0.96%)
Mar 25, 2014 33.16 33.41 33.10 33.41 4,476 +0.15(+0.45%)
Mar 24, 2014 33.12 33.26 33.12 33.26 1,720 -0.05(-0.15%)
Mar 21, 2014 33.37 33.37 33.31 33.31 21,324 -0.18(-0.53%)
Mar 20, 2014 33.38 33.49 33.38 33.49 2,000 +0.03(+0.08%)
Mar 19, 2014 33.45 33.67 33.41 33.46 6,585 -0.06(-0.18%)
Mar 18, 2014 33.94 33.94 33.49 33.52 2,968 -0.43(-1.27%)
Mar 17, 2014 33.74 34.05 33.74 33.95 1,978 +0.39(+1.16%)
Mar 14, 2014 33.62 33.74 33.56 33.56 7,468 -0.31(-0.91%)
Mar 13, 2014 33.93 34.00 33.80 33.87 12,607 -0.03(-0.09%)
Mar 12, 2014 33.90 34.12 33.68 33.90 34,862 +0.48(+1.43%)
Mar 11, 2014 33.06 33.48 33.02 33.42 9,436 +0.43(+1.30%)
Mar 10, 2014 32.94 33.00 32.90 33.00 4,344 +0.49(+1.49%)
Mar 07, 2014 32.61 32.64 32.49 32.51 3,268 -0.49(-1.48%)
Mar 06, 2014 32.93 33.00 32.90 33.00 2,371 -0.03(-0.09%)
Mar 05, 2014 32.42 33.03 32.40 33.03 3,989 +0.74(+2.29%)
Mar 04, 2014 32.25 32.34 32.17 32.29 8,175 +0.42(+1.32%)
Mar 03, 2014 31.99 32.02 31.75 31.87 19,675 -0.73(-2.24%)
Feb 28, 2014 32.70 32.72 32.44 32.60 15,358 -0.15(-0.46%)
Feb 27, 2014 32.73 32.75 32.68 32.75 1,004 +0.16(+0.48%)
Feb 26, 2014 32.68 32.74 32.46 32.59 9,393 -0.13(-0.39%)
Feb 25, 2014 32.82 33.01 32.72 32.72 9,805 +0.19(+0.58%)
Feb 24, 2014 32.38 32.70 32.36 32.53 6,042 -0.17(-0.52%)
Feb 21, 2014 32.60 32.88 32.60 32.70 5,657 +0.20(+0.62%)
Feb 20, 2014 32.54 32.58 32.46 32.50 4,065 +0.06(+0.18%)
Feb 19, 2014 32.65 32.69 32.36 32.44 28,475 -0.20(-0.61%)
Feb 18, 2014 33.09 33.13 32.64 32.64 31,620 -0.79(-2.36%)
Feb 14, 2014 33.65 33.43 33.43 33.43 7,100 -0.01(-0.03%)
Feb 13, 2014 33.53 33.53 33.39 33.44 6,448 -0.05(-0.15%)
Feb 12, 2014 33.24 33.51 33.18 33.49 14,730 -0.18(-0.53%)
Feb 11, 2014 33.73 33.77 33.58 33.67 6,326 -0.03(-0.09%)
Feb 10, 2014 33.66 33.74 33.55 33.70 18,304 +0.05(+0.15%)
Feb 07, 2014 34.10 34.10 33.60 33.65 15,994 -0.75(-2.19%)
Feb 06, 2014 34.12 34.42 34.12 34.40 3,667 -0.19(-0.54%)
Feb 05, 2014 34.44 34.65 34.41 34.59 6,798 +0.02(+0.05%)
Feb 04, 2014 34.54 34.59 34.54 34.57 45,707 -0.28(-0.80%)
Feb 03, 2014 34.53 34.88 34.49 34.85 11,589 +0.34(+0.99%)
Jan 31, 2014 34.38 34.51 34.30 34.51 2,786 +0.26(+0.75%)
Jan 30, 2014 34.11 34.27 34.11 34.25 6,141 -0.32(-0.93%)
Jan 29, 2014 34.90 34.90 34.46 34.57 56,519 -0.03(-0.09%)
Jan 28, 2014 34.69 34.69 34.51 34.60 2,836 -0.53(-1.51%)
Jan 27, 2014 34.79 35.36 34.79 35.13 5,544 +0.32(+0.92%)
Jan 24, 2014 34.53 34.90 34.53 34.81 8,293 +0.21(+0.61%)
Jan 23, 2014 34.62 34.66 34.45 34.60 4,551 -0.14(-0.40%)
Jan 22, 2014 35.10 35.10 34.74 34.74 8,832 -0.65(-1.84%)
Jan 21, 2014 35.36 35.50 35.32 35.39 18,090 -0.29(-0.81%)
Jan 17, 2014 35.55 35.68 35.68 35.68 27,800 -0.05(-0.14%)
Jan 16, 2014 35.73 35.73 35.73 35.73 722 +0.09(+0.25%)
Jan 15, 2014 36.10 36.10 35.59 35.64 15,489 -0.73(-2.01%)
Jan 14, 2014 36.40 36.42 36.20 36.37 6,675 -0.32(-0.88%)
Jan 13, 2014 36.49 36.72 36.48 36.69 5,365 +0.46(+1.28%)
Jan 10, 2014 36.36 36.50 36.19 36.23 52,760 -0.11(-0.30%)
Jan 09, 2014 36.30 36.84 36.26 36.34 40,736 +0.00(+0.00%)
Jan 08, 2014 36.07 36.40 36.07 36.34 9,647 +0.53(+1.48%)
Jan 07, 2014 35.90 35.92 35.69 35.81 16,111 -0.07(-0.20%)
Jan 06, 2014 35.82 36.00 35.80 35.88 5,170 +0.18(+0.51%)
Jan 03, 2014 35.30 35.79 35.30 35.70 15,344 +0.46(+1.30%)
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.