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

Voc Energy Trust (NY: VOC )

5.570 -0.070 (-1.24%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 22, 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 (%)
Feb 28, 2017 1.479 1.487 1.466 1.479 86,468 +0.00(+0.28%)
Feb 27, 2017 1.458 1.483 1.458 1.475 65,850 +0.02(+1.14%)
Feb 24, 2017 1.462 1.466 1.437 1.458 68,882 -0.02(-1.12%)
Feb 23, 2017 1.470 1.479 1.466 1.474 50,843 +0.01(+0.85%)
Feb 22, 2017 1.475 1.488 1.454 1.462 84,427 -0.01(-0.57%)
Feb 21, 2017 1.458 1.495 1.458 1.470 75,933 +0.02(+1.73%)
Feb 17, 2017 1.445 1.445 1.445 0 -0.02(-1.14%)
Feb 16, 2017 1.475 1.479 1.458 1.462 20,593 -0.02(-1.40%)
Feb 15, 2017 1.508 1.508 1.475 1.483 87,942 -0.01(-0.56%)
Feb 14, 2017 1.525 1.525 1.458 1.491 50,526 -0.01(-0.56%)
Feb 13, 2017 1.495 1.508 1.425 1.500 110,917 -0.02(-1.10%)
Feb 10, 2017 1.500 1.541 1.479 1.516 52,329 +0.02(+1.39%)
Feb 09, 2017 1.487 1.500 1.458 1.495 82,310 +0.04(+2.57%)
Feb 08, 2017 1.429 1.481 1.400 1.458 128,448 +0.05(+3.24%)
Feb 07, 2017 1.420 1.420 1.379 1.412 94,131 -0.00(-0.29%)
Feb 06, 2017 1.458 1.500 1.400 1.416 128,419 -0.07(-4.76%)
Feb 03, 2017 1.475 1.500 1.475 1.487 45,187 -0.01(-0.52%)
Feb 02, 2017 1.545 1.545 1.475 1.495 90,148 -0.03(-1.95%)
Feb 01, 2017 1.520 1.554 1.497 1.525 88,336 +0.03(+2.18%)
Jan 31, 2017 1.558 1.558 1.466 1.492 74,154 -0.04(-2.66%)
Jan 30, 2017 1.562 1.604 1.533 1.533 138,298 -0.02(-1.08%)
Jan 27, 2017 1.683 1.683 1.525 1.550 120,218 -0.13(-7.69%)
Jan 26, 2017 1.691 1.724 1.666 1.679 144,495 -0.02(-0.98%)
Jan 25, 2017 1.728 1.728 1.691 1.695 320,609 +0.00(+0.13%)
Jan 24, 2017 1.712 1.716 1.663 1.693 201,670 +0.00(+0.12%)
Jan 23, 2017 1.610 1.752 1.601 1.691 468,051 +0.12(+7.53%)
Jan 20, 2017 1.471 1.583 1.471 1.573 347,228 +0.09(+6.35%)
Jan 19, 2017 1.487 1.487 1.442 1.479 142,838 +0.01(+0.56%)
Jan 18, 2017 1.458 1.511 1.454 1.471 132,899 +0.02(+1.41%)
Jan 17, 2017 1.524 1.542 1.442 1.450 107,761 -0.07(-4.83%)
Jan 13, 2017 1.524 1.524 1.524 0 +0.04(+2.75%)
Jan 12, 2017 1.430 1.513 1.420 1.483 222,720 +0.06(+4.01%)
Jan 11, 2017 1.377 1.430 1.364 1.426 118,206 +0.05(+3.56%)
Jan 10, 2017 1.340 1.377 1.336 1.377 159,836 +0.03(+2.43%)
Jan 09, 2017 1.377 1.377 1.331 1.344 97,793 -0.02(-1.79%)
Jan 06, 2017 1.348 1.377 1.315 1.368 276,594 +0.02(+1.82%)
Jan 05, 2017 1.315 1.344 1.315 1.344 85,370 +0.01(+0.92%)
Jan 04, 2017 1.332 1.348 1.324 1.332 86,780 +0.01(+0.62%)
Jan 03, 2017 1.332 1.348 1.303 1.324 168,079 +0.02(+1.89%)
Dec 30, 2016 1.299 1.299 1.299 0 +0.05(+3.92%)
Dec 29, 2016 1.287 1.287 1.242 1.250 142,211 -0.04(-3.16%)
Dec 28, 2016 1.340 1.344 1.291 1.291 228,680 -0.02(-1.25%)
Dec 27, 2016 1.328 1.344 1.303 1.307 116,424 -0.02(-1.84%)
Dec 23, 2016 1.332 1.332 1.332 0 -0.01(-0.61%)
Dec 22, 2016 1.332 1.344 1.332 1.340 32,276 -0.00(-0.30%)
Dec 21, 2016 1.328 1.344 1.328 1.344 74,650 +0.02(+1.23%)
Dec 20, 2016 1.311 1.332 1.275 1.328 235,625 +0.04(+2.71%)
Dec 19, 2016 1.295 1.295 1.275 1.293 83,903 -0.01(-0.50%)
Dec 16, 2016 1.266 1.299 1.258 1.299 60,748 +0.04(+2.91%)
Dec 15, 2016 1.270 1.277 1.242 1.262 127,075 -0.02(-1.90%)
Dec 14, 2016 1.299 1.299 1.279 1.287 129,303 -0.00(-0.32%)
Dec 13, 2016 1.279 1.295 1.266 1.291 146,781 +0.00(+0.32%)
Dec 12, 2016 1.275 1.332 1.274 1.287 353,538 +0.02(+1.29%)
Dec 09, 2016 1.262 1.283 1.262 1.270 192,478 +0.00(+0.32%)
Dec 08, 2016 1.299 1.299 1.230 1.266 155,447 -0.02(-1.90%)
Dec 07, 2016 1.266 1.295 1.250 1.291 62,537 +0.00(+0.31%)
Dec 06, 2016 1.295 1.295 1.276 1.287 62,347 +0.00(+0.00%)
Dec 05, 2016 1.246 1.296 1.246 1.287 281,076 +0.04(+3.28%)
Dec 02, 2016 1.185 1.258 1.185 1.246 76,635 +0.04(+3.50%)
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.