Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voc Energy Trust (NY: VOC )

5.970 +0.030 (+0.51%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 2024 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 (%)
Aug 30, 2019 2.924 2.955 2.874 2.879 68,158 -0.05(-1.55%)
Aug 29, 2019 2.947 2.953 2.907 2.924 52,120 +0.02(+0.59%)
Aug 28, 2019 2.947 2.998 2.907 2.907 49,498 -0.02(-0.78%)
Aug 27, 2019 2.924 2.958 2.873 2.930 42,899 +0.03(+0.98%)
Aug 26, 2019 2.941 2.944 2.839 2.901 33,321 -0.01(-0.20%)
Aug 23, 2019 2.930 3.009 2.862 2.907 71,504 -0.04(-1.35%)
Aug 22, 2019 3.009 3.009 2.930 2.947 31,276 -0.03(-1.14%)
Aug 21, 2019 3.004 3.004 2.885 2.981 47,881 +0.02(+0.57%)
Aug 20, 2019 3.009 3.009 2.928 2.964 29,492 -0.03(-0.95%)
Aug 19, 2019 2.987 3.077 2.947 2.992 74,621 +0.09(+2.93%)
Aug 16, 2019 2.918 2.958 2.856 2.907 64,987 +0.05(+1.79%)
Aug 15, 2019 2.879 2.975 2.811 2.856 128,142 -0.05(-1.57%)
Aug 14, 2019 2.981 2.981 2.845 2.901 107,423 -0.04(-1.35%)
Aug 13, 2019 2.782 2.970 2.782 2.941 129,621 +0.11(+4.02%)
Aug 12, 2019 2.754 2.890 2.737 2.828 66,882 +0.12(+4.40%)
Aug 09, 2019 2.771 2.833 2.703 2.708 76,435 -0.09(-3.25%)
Aug 08, 2019 2.896 2.896 2.760 2.799 106,254 -0.09(-2.95%)
Aug 07, 2019 2.907 2.907 2.754 2.884 101,138 -0.04(-1.36%)
Aug 06, 2019 2.924 2.942 2.852 2.924 76,886 +0.02(+0.59%)
Aug 05, 2019 2.918 2.918 2.790 2.907 168,123 +0.00(+0.00%)
Aug 02, 2019 2.987 3.009 2.907 2.907 78,549 -0.11(-3.76%)
Aug 01, 2019 3.117 3.150 2.998 3.021 80,493 -0.10(-3.27%)
Jul 31, 2019 3.208 3.251 3.055 3.123 114,019 -0.05(-1.61%)
Jul 30, 2019 3.083 3.262 3.072 3.174 132,665 +0.06(+2.01%)
Jul 29, 2019 3.231 3.288 3.066 3.112 325,777 -0.09(-2.92%)
Jul 26, 2019 3.139 3.205 3.123 3.205 301,879 +0.08(+2.63%)
Jul 25, 2019 3.161 3.161 3.096 3.123 145,542 -0.02(-0.70%)
Jul 24, 2019 3.161 3.200 3.068 3.145 168,132 -0.01(-0.17%)
Jul 23, 2019 3.161 3.178 3.112 3.150 143,175 +0.04(+1.23%)
Jul 22, 2019 3.150 3.205 3.080 3.112 222,779 +0.03(+1.07%)
Jul 19, 2019 3.074 3.189 3.024 3.079 123,197 +0.06(+2.00%)
Jul 18, 2019 3.222 3.222 3.019 3.019 77,959 -0.16(-5.00%)
Jul 17, 2019 3.194 3.194 3.134 3.178 54,268 -0.01(-0.17%)
Jul 16, 2019 3.090 3.194 3.041 3.183 95,314 +0.09(+3.01%)
Jul 15, 2019 3.046 3.123 2.935 3.090 147,705 +0.08(+2.73%)
Jul 12, 2019 3.035 3.035 2.992 3.008 13,506 -0.02(-0.72%)
Jul 11, 2019 3.085 3.085 2.964 3.030 82,441 -0.05(-1.60%)
Jul 10, 2019 2.876 3.090 2.876 3.079 154,117 +0.19(+6.64%)
Jul 09, 2019 2.822 2.893 2.774 2.887 71,870 +0.05(+1.93%)
Jul 08, 2019 2.822 2.866 2.805 2.833 49,016 -0.01(-0.19%)
Jul 05, 2019 2.805 2.875 2.801 2.838 35,772 +0.06(+2.05%)
Jul 03, 2019 2.767 2.843 2.767 2.781 69,355 +0.03(+1.12%)
Jul 02, 2019 2.734 2.794 2.734 2.750 24,290 -0.02(-0.59%)
Jul 01, 2019 2.838 2.887 2.750 2.767 32,126 -0.01(-0.39%)
Jun 28, 2019 2.734 2.794 2.665 2.778 77,021 +0.07(+2.63%)
Jun 27, 2019 2.674 2.715 2.630 2.707 32,587 +0.02(+0.61%)
Jun 26, 2019 2.663 2.726 2.652 2.690 56,039 +0.05(+1.87%)
Jun 25, 2019 2.718 2.726 2.619 2.641 43,527 -0.06(-2.23%)
Jun 24, 2019 2.690 2.723 2.603 2.701 86,316 +0.05(+2.07%)
Jun 21, 2019 2.663 2.734 2.608 2.646 44,898 -0.01(-0.41%)
Jun 20, 2019 2.504 2.696 2.466 2.657 138,008 +0.20(+8.02%)
Jun 19, 2019 2.449 2.492 2.444 2.460 48,141 +0.02(+0.67%)
Jun 18, 2019 2.515 2.586 2.444 2.444 84,820 -0.02(-0.67%)
Jun 17, 2019 2.455 2.504 2.438 2.460 74,765 +0.01(+0.22%)
Jun 14, 2019 2.455 2.509 2.393 2.455 98,010 +0.03(+1.36%)
Jun 13, 2019 2.422 2.515 2.416 2.422 47,282 +0.05(+2.31%)
Jun 12, 2019 2.449 2.466 2.345 2.367 80,943 -0.09(-3.57%)
Jun 11, 2019 2.466 2.535 2.444 2.455 54,956 -0.01(-0.44%)
Jun 10, 2019 2.449 2.542 2.401 2.466 28,924 -0.01(-0.22%)
Jun 07, 2019 2.444 2.515 2.400 2.471 79,393 +0.03(+1.12%)
Jun 06, 2019 2.487 2.529 2.378 2.444 128,603 -0.07(-2.83%)
Jun 05, 2019 2.613 2.613 2.493 2.515 76,305 -0.10(-3.77%)
Jun 04, 2019 2.630 2.666 2.529 2.613 87,895 +0.04(+1.49%)
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.