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

Voc Energy Trust (NY: VOC )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jan 29, 2016 1.071 1.159 1.018 1.041 214,754 -0.02(-1.79%)
Jan 28, 2016 1.041 1.087 1.037 1.060 66,989 +0.05(+4.69%)
Jan 27, 2016 0.9639 1.012 0.9452 1.012 161,114 +0.05(+5.04%)
Jan 26, 2016 0.9602 1.039 0.9415 0.9639 176,920 +0.03(+2.79%)
Jan 25, 2016 0.9153 0.9788 0.8668 0.9377 355,598 +0.00(+0.00%)
Jan 22, 2016 0.8630 0.9527 0.8630 0.9377 370,392 +0.09(+10.57%)
Jan 21, 2016 0.7883 0.8518 0.7707 0.8481 70,861 +0.07(+9.13%)
Jan 20, 2016 0.7435 0.7846 0.6463 0.7771 316,247 +0.02(+2.97%)
Jan 19, 2016 0.8219 0.8518 0.7286 0.7547 420,970 -0.07(-8.18%)
Jan 15, 2016 0.8219 0.8219 0.8219 0.8219 285,596 -0.03(-3.51%)
Jan 14, 2016 0.8593 0.8742 0.8219 0.8518 78,216 +0.03(+3.17%)
Jan 13, 2016 0.8406 0.8593 0.8058 0.8257 215,375 +0.03(+3.76%)
Jan 12, 2016 0.8780 0.8854 0.7397 0.7958 398,272 -0.08(-9.36%)
Jan 11, 2016 0.8929 0.8929 0.8780 0.8780 110,528 -0.03(-2.89%)
Jan 08, 2016 0.8966 0.9340 0.8780 0.9041 75,141 +0.00(+0.41%)
Jan 07, 2016 0.8817 0.9415 0.8817 0.9004 156,275 -0.01(-0.82%)
Jan 06, 2016 0.9228 0.9228 0.8929 0.9079 96,214 -0.03(-3.19%)
Jan 05, 2016 0.9527 0.9527 0.9228 0.9377 66,420 -0.01(-1.57%)
Jan 04, 2016 0.9340 1.001 0.9228 0.9527 199,430 +0.03(+3.66%)
Dec 31, 2015 0.8892 0.9191 0.9191 0.9191 382,223 +0.03(+3.36%)
Dec 30, 2015 0.9153 0.9452 0.8817 0.8892 396,722 -0.07(-7.75%)
Dec 29, 2015 0.9900 1.005 0.9153 0.9639 338,703 -0.02(-1.90%)
Dec 28, 2015 1.054 1.054 0.9490 0.9826 282,071 -0.09(-8.04%)
Dec 24, 2015 1.072 1.069 1.069 1.069 209,045 -0.02(-2.05%)
Dec 23, 2015 0.9564 1.102 0.9564 1.091 302,159 +0.14(+14.96%)
Dec 22, 2015 0.8780 0.9676 0.8780 0.9490 184,484 +0.07(+8.55%)
Dec 21, 2015 0.8518 0.8929 0.8518 0.8742 177,155 +0.00(+0.00%)
Dec 18, 2015 0.8817 0.9079 0.8443 0.8742 160,782 +0.00(+0.00%)
Dec 17, 2015 0.8854 0.9116 0.8593 0.8742 209,414 -0.04(-4.10%)
Dec 16, 2015 0.9191 0.9575 0.8966 0.9116 135,780 -0.02(-2.40%)
Dec 15, 2015 0.9975 1.024 0.8892 0.9340 248,164 -0.06(-5.66%)
Dec 14, 2015 1.065 1.121 0.9841 0.9900 245,886 -0.11(-9.86%)
Dec 11, 2015 1.121 1.137 1.065 1.098 176,590 +0.00(+0.34%)
Dec 10, 2015 1.069 1.147 1.069 1.095 170,231 +0.02(+1.74%)
Dec 09, 2015 1.139 1.196 1.072 1.076 261,691 -0.04(-3.68%)
Dec 08, 2015 1.098 1.158 1.050 1.117 402,924 +0.02(+2.05%)
Dec 07, 2015 1.281 1.281 0.9631 1.095 749,254 -0.19(-14.83%)
Dec 04, 2015 1.296 1.382 1.285 1.285 257,409 -0.03(-1.99%)
Dec 03, 2015 1.315 1.323 1.289 1.311 142,993 -0.01(-0.85%)
Dec 02, 2015 1.379 1.394 1.289 1.323 418,248 -0.07(-5.09%)
Dec 01, 2015 1.420 1.438 1.371 1.394 173,930 -0.03(-2.36%)
Nov 30, 2015 1.412 1.465 1.401 1.427 124,463 +0.01(+1.06%)
Nov 27, 2015 1.427 1.450 1.401 1.412 105,470 -0.02(-1.31%)
Nov 25, 2015 1.427 1.431 1.431 1.431 105,727 +0.00(+0.26%)
Nov 24, 2015 1.408 1.472 1.382 1.427 147,619 +0.02(+1.60%)
Nov 23, 2015 1.446 1.461 1.367 1.405 242,347 -0.03(-2.34%)
Nov 20, 2015 1.517 1.539 1.423 1.438 522,206 -0.06(-3.99%)
Nov 19, 2015 1.457 1.517 1.438 1.498 1,070,158 +0.04(+3.08%)
Nov 18, 2015 1.554 1.562 1.420 1.453 484,800 -0.07(-4.66%)
Nov 17, 2015 1.536 1.558 1.472 1.524 429,457 -0.01(-0.97%)
Nov 16, 2015 1.416 1.584 1.416 1.539 327,223 +0.10(+7.29%)
Nov 13, 2015 1.442 1.476 1.397 1.435 247,660 +0.01(+0.52%)
Nov 12, 2015 1.438 1.480 1.420 1.427 161,711 -0.01(-0.52%)
Nov 11, 2015 1.450 1.483 1.420 1.435 129,452 -0.03(-2.04%)
Nov 10, 2015 1.487 1.528 1.431 1.465 87,729 +0.01(+0.51%)
Nov 09, 2015 1.479 1.521 1.442 1.457 126,238 -0.02(-1.27%)
Nov 06, 2015 1.554 1.588 1.457 1.476 289,748 -0.08(-5.05%)
Nov 05, 2015 1.550 1.587 1.528 1.554 328,372 -0.01(-0.48%)
Nov 04, 2015 1.547 1.588 1.528 1.562 168,309 +0.00(+0.00%)
Nov 03, 2015 1.521 1.584 1.506 1.562 114,913 +0.05(+3.21%)
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.