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, 2016 84.31 85.54 83.38 85.54 4,204 +1.51(+1.79%)
Mar 30, 2016 81.84 84.20 81.00 84.03 6,943 -0.02(-0.02%)
Mar 29, 2016 85.00 85.00 83.53 84.05 11,448 +1.91(+2.32%)
Mar 28, 2016 81.48 82.84 81.48 82.14 3,563 +0.76(+0.93%)
Mar 24, 2016 83.39 81.39 81.39 81.39 19,200 +0.54(+0.66%)
Mar 23, 2016 79.06 81.06 78.80 80.85 16,511 +3.05(+3.92%)
Mar 22, 2016 78.54 78.73 77.18 77.80 12,441 -0.31(-0.40%)
Mar 21, 2016 77.77 79.13 77.15 78.11 23,982 +0.11(+0.14%)
Mar 18, 2016 76.18 78.14 75.78 78.00 19,347 +0.45(+0.58%)
Mar 17, 2016 78.83 79.37 77.00 77.55 44,578 -3.06(-3.80%)
Mar 16, 2016 82.68 82.68 80.33 80.61 45,841 -4.09(-4.83%)
Mar 15, 2016 84.46 85.45 84.34 84.70 27,091 +1.62(+1.95%)
Mar 14, 2016 82.94 84.40 82.81 83.08 21,275 +2.47(+3.06%)
Mar 11, 2016 80.37 81.53 79.94 80.61 19,273 -1.21(-1.48%)
Mar 10, 2016 82.49 83.12 81.37 81.82 31,164 +0.71(+0.88%)
Mar 09, 2016 83.58 83.58 80.57 81.11 37,558 -4.29(-5.02%)
Mar 08, 2016 82.17 85.41 82.17 85.40 39,316 +3.74(+4.58%)
Mar 07, 2016 85.49 85.49 81.53 81.66 41,984 -4.13(-4.82%)
Mar 04, 2016 89.17 90.00 85.79 85.79 100,279 -3.44(-3.85%)
Mar 03, 2016 90.74 90.86 88.24 89.23 11,241 -0.01(-0.01%)
Mar 02, 2016 92.02 92.58 88.55 89.23 158,877 -1.27(-1.40%)
Mar 01, 2016 92.32 93.80 89.88 90.50 29,351 -1.65(-1.79%)
Feb 29, 2016 93.72 94.37 91.79 92.15 22,531 -2.33(-2.47%)
Feb 26, 2016 90.58 95.16 90.58 94.48 34,924 +0.11(+0.12%)
Feb 25, 2016 98.07 99.91 93.35 94.37 22,178 -2.33(-2.41%)
Feb 24, 2016 101.35 101.99 96.53 96.70 20,666 -1.22(-1.25%)
Feb 23, 2016 95.23 98.37 95.23 97.92 22,711 +4.42(+4.73%)
Feb 22, 2016 93.51 94.09 92.34 93.50 23,361 -4.20(-4.30%)
Feb 19, 2016 97.92 99.45 97.35 97.70 23,665 +1.61(+1.67%)
Feb 18, 2016 92.61 96.49 92.20 96.09 33,315 +0.84(+0.88%)
Feb 17, 2016 99.50 99.50 94.75 95.25 30,457 -5.85(-5.79%)
Feb 16, 2016 99.00 102.49 98.96 101.10 24,574 +0.02(+0.02%)
Feb 12, 2016 104.05 101.08 101.08 101.08 55,100 -5.08(-4.79%)
Feb 11, 2016 109.08 110.78 105.99 106.16 70,772 -0.99(-0.92%)
Feb 10, 2016 106.94 107.83 101.26 107.15 20,241 +2.95(+2.83%)
Feb 09, 2016 100.64 106.46 99.18 104.20 28,550 +5.24(+5.30%)
Feb 08, 2016 97.71 101.27 97.32 98.96 101,563 +2.93(+3.05%)
Feb 05, 2016 94.90 96.80 93.00 96.03 74,232 +2.09(+2.23%)
Feb 04, 2016 89.63 94.32 88.89 93.94 19,395 +2.24(+2.44%)
Feb 03, 2016 97.53 100.62 91.70 91.70 28,502 -8.82(-8.77%)
Feb 02, 2016 99.10 100.52 98.37 100.52 23,929 +4.68(+4.88%)
Feb 01, 2016 92.70 96.01 90.69 95.84 17,876 +5.88(+6.54%)
Jan 29, 2016 88.88 92.00 87.94 89.96 12,056 +0.35(+0.39%)
Jan 28, 2016 88.31 92.00 87.94 89.61 40,143 -5.12(-5.40%)
Jan 27, 2016 97.64 98.62 92.25 94.73 28,328 -2.00(-2.07%)
Jan 26, 2016 98.91 99.99 93.20 96.73 41,743 -5.25(-5.15%)
Jan 25, 2016 97.72 101.98 96.10 101.98 86,256 +7.43(+7.86%)
Jan 22, 2016 96.39 97.81 94.50 94.55 30,779 -8.43(-8.19%)
Jan 21, 2016 109.04 109.45 101.39 102.98 52,455 -3.71(-3.48%)
Jan 20, 2016 106.21 111.14 106.00 106.69 135,986 +2.52(+2.42%)
Jan 19, 2016 101.33 104.99 100.88 104.17 41,029 +3.35(+3.32%)
Jan 15, 2016 100.72 100.82 100.82 100.82 55,700 +4.62(+4.80%)
Jan 14, 2016 97.31 97.84 94.91 96.20 25,825 -1.50(-1.54%)
Jan 13, 2016 95.29 99.37 94.77 97.70 63,569 +0.98(+1.01%)
Jan 12, 2016 94.52 99.42 94.03 96.72 77,184 +0.84(+0.88%)
Jan 11, 2016 91.66 96.21 91.42 95.88 49,688 +4.68(+5.13%)
Jan 08, 2016 89.79 91.53 89.13 91.20 34,364 +0.99(+1.10%)
Jan 07, 2016 90.36 91.30 87.91 90.21 30,317 +1.94(+2.20%)
Jan 06, 2016 86.56 88.49 83.86 88.27 47,736 +4.28(+5.10%)
Jan 05, 2016 82.90 84.04 82.56 83.99 25,260 +2.39(+2.92%)
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.