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

Voc Energy Trust (NY: VOC )

4.830 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 1.035 1.119 0.9833 1.005 222,379 -0.02(-1.79%)
Jan 28, 2016 1.005 1.049 1.002 1.024 69,367 +0.05(+4.69%)
Jan 27, 2016 0.9308 0.9778 0.9128 0.9778 166,834 +0.05(+5.04%)
Jan 26, 2016 0.9272 1.003 0.9092 0.9308 183,201 +0.03(+2.79%)
Jan 25, 2016 0.8839 0.9453 0.8370 0.9056 368,223 +0.00(+0.00%)
Jan 22, 2016 0.8334 0.9200 0.8334 0.9056 383,542 +0.09(+10.57%)
Jan 21, 2016 0.7613 0.8226 0.7443 0.8190 73,377 +0.07(+9.13%)
Jan 20, 2016 0.7180 0.7577 0.6242 0.7505 327,474 +0.02(+2.97%)
Jan 19, 2016 0.7937 0.8226 0.7036 0.7288 435,916 -0.06(-8.18%)
Jan 15, 2016 0.7937 0.7937 0.7937 0.7937 295,736 -0.03(-3.51%)
Jan 14, 2016 0.8298 0.8443 0.7937 0.8226 80,993 +0.03(+3.17%)
Jan 13, 2016 0.8118 0.8298 0.7781 0.7974 223,021 +0.03(+3.76%)
Jan 12, 2016 0.8479 0.8550 0.7144 0.7685 412,412 -0.08(-9.36%)
Jan 11, 2016 0.8623 0.8623 0.8479 0.8479 114,453 -0.03(-2.89%)
Jan 08, 2016 0.8659 0.9020 0.8479 0.8731 77,808 +0.00(+0.41%)
Jan 07, 2016 0.8515 0.9092 0.8515 0.8695 161,823 -0.01(-0.82%)
Jan 06, 2016 0.8912 0.8912 0.8623 0.8767 99,630 -0.03(-3.19%)
Jan 05, 2016 0.9200 0.9200 0.8912 0.9056 68,778 -0.01(-1.57%)
Jan 04, 2016 0.9020 0.9669 0.8912 0.9200 206,511 +0.03(+3.66%)
Dec 31, 2015 0.8587 0.8876 0.8876 0.8876 395,793 +0.03(+3.36%)
Dec 30, 2015 0.8839 0.9128 0.8515 0.8587 410,807 -0.07(-7.75%)
Dec 29, 2015 0.9561 0.9705 0.8839 0.9308 350,729 -0.02(-1.90%)
Dec 28, 2015 1.017 1.017 0.9164 0.9489 292,086 -0.08(-8.04%)
Dec 24, 2015 1.035 1.032 1.032 1.032 216,466 -0.02(-2.06%)
Dec 23, 2015 0.9236 1.064 0.9236 1.054 312,887 +0.14(+14.96%)
Dec 22, 2015 0.8479 0.9345 0.8479 0.9164 191,034 +0.07(+8.55%)
Dec 21, 2015 0.8226 0.8623 0.8226 0.8443 183,445 +0.00(+0.00%)
Dec 18, 2015 0.8515 0.8767 0.8154 0.8443 166,491 +0.00(+0.00%)
Dec 17, 2015 0.8551 0.8803 0.8298 0.8443 216,849 -0.04(-4.10%)
Dec 16, 2015 0.8876 0.9247 0.8659 0.8803 140,600 -0.02(-2.40%)
Dec 15, 2015 0.9633 0.9886 0.8587 0.9020 256,974 -0.05(-5.66%)
Dec 14, 2015 1.028 1.082 0.9504 0.9561 254,616 -0.10(-9.86%)
Dec 11, 2015 1.082 1.098 1.028 1.061 182,860 +0.00(+0.34%)
Dec 10, 2015 1.032 1.108 1.032 1.057 176,274 +0.02(+1.74%)
Dec 09, 2015 1.100 1.155 1.035 1.039 270,982 -0.04(-3.68%)
Dec 08, 2015 1.061 1.118 1.014 1.079 417,229 +0.02(+2.05%)
Dec 07, 2015 1.238 1.238 0.9301 1.057 775,854 -0.18(-14.83%)
Dec 04, 2015 1.252 1.335 1.241 1.241 266,548 -0.03(-1.99%)
Dec 03, 2015 1.270 1.277 1.245 1.266 148,070 -0.01(-0.85%)
Dec 02, 2015 1.331 1.346 1.245 1.277 433,097 -0.07(-5.09%)
Dec 01, 2015 1.371 1.389 1.324 1.346 180,105 -0.03(-2.36%)
Nov 30, 2015 1.364 1.414 1.353 1.378 128,882 +0.01(+1.06%)
Nov 27, 2015 1.378 1.400 1.353 1.364 109,214 -0.02(-1.31%)
Nov 25, 2015 1.378 1.382 1.382 1.382 109,480 +0.00(+0.26%)
Nov 24, 2015 1.360 1.422 1.335 1.378 152,859 +0.02(+1.60%)
Nov 23, 2015 1.396 1.411 1.321 1.357 250,951 -0.03(-2.34%)
Nov 20, 2015 1.465 1.486 1.375 1.389 540,745 -0.06(-3.99%)
Nov 19, 2015 1.407 1.465 1.389 1.447 1,108,152 +0.04(+3.08%)
Nov 18, 2015 1.501 1.508 1.371 1.403 502,011 -0.07(-4.66%)
Nov 17, 2015 1.483 1.505 1.422 1.472 444,705 -0.01(-0.97%)
Nov 16, 2015 1.367 1.530 1.367 1.486 338,841 +0.10(+7.29%)
Nov 13, 2015 1.393 1.425 1.349 1.385 256,453 +0.01(+0.52%)
Nov 12, 2015 1.389 1.429 1.371 1.378 167,452 -0.01(-0.52%)
Nov 11, 2015 1.400 1.432 1.371 1.385 134,048 -0.03(-2.04%)
Nov 10, 2015 1.436 1.476 1.382 1.414 90,844 +0.01(+0.51%)
Nov 09, 2015 1.429 1.468 1.393 1.407 130,719 -0.02(-1.27%)
Nov 06, 2015 1.501 1.533 1.407 1.425 300,035 -0.08(-5.05%)
Nov 05, 2015 1.497 1.533 1.476 1.501 340,030 -0.01(-0.48%)
Nov 04, 2015 1.494 1.533 1.476 1.508 174,284 +0.00(+0.00%)
Nov 03, 2015 1.468 1.530 1.454 1.508 118,993 +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.