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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2018 2.147 2.307 2.147 2.217 89,354 +0.07(+3.26%)
Oct 30, 2018 2.277 2.277 2.137 2.147 216,790 -0.12(-5.30%)
Oct 29, 2018 2.453 2.453 2.177 2.267 342,916 -0.21(-8.30%)
Oct 26, 2018 2.516 2.521 2.310 2.473 278,176 +0.00(+0.19%)
Oct 25, 2018 2.540 2.575 2.396 2.468 278,207 -0.07(-2.65%)
Oct 24, 2018 2.626 2.626 2.516 2.535 172,312 -0.04(-1.67%)
Oct 23, 2018 2.660 2.717 2.571 2.578 100,548 -0.15(-5.45%)
Oct 22, 2018 2.602 2.731 2.602 2.727 136,990 +0.14(+5.57%)
Oct 19, 2018 2.573 2.693 2.568 2.583 184,894 +0.10(+4.05%)
Oct 18, 2018 2.506 2.549 2.470 2.482 93,686 -0.03(-1.33%)
Oct 17, 2018 2.568 2.587 2.516 2.516 41,501 -0.05(-2.05%)
Oct 16, 2018 2.554 2.583 2.540 2.568 21,513 +0.02(+0.75%)
Oct 15, 2018 2.540 2.592 2.540 2.549 32,429 +0.01(+0.38%)
Oct 12, 2018 2.516 2.578 2.516 2.540 43,823 +0.05(+1.92%)
Oct 11, 2018 2.497 2.583 2.492 2.492 112,088 -0.05(-2.07%)
Oct 10, 2018 2.655 2.683 2.545 2.545 117,261 -0.11(-3.98%)
Oct 09, 2018 2.674 2.731 2.650 2.650 38,698 -0.01(-0.36%)
Oct 08, 2018 2.707 2.727 2.660 2.660 63,425 -0.07(-2.63%)
Oct 05, 2018 2.707 2.734 2.693 2.731 50,919 +0.06(+2.33%)
Oct 04, 2018 2.707 2.732 2.664 2.669 74,903 -0.04(-1.42%)
Oct 03, 2018 2.645 2.741 2.616 2.707 56,580 +0.06(+2.17%)
Oct 02, 2018 2.717 2.717 2.617 2.650 84,949 -0.05(-1.78%)
Oct 01, 2018 2.636 2.712 2.612 2.698 79,118 +0.08(+3.11%)
Sep 28, 2018 2.473 2.631 2.473 2.616 56,762 +0.15(+6.02%)
Sep 27, 2018 2.588 2.616 2.468 2.468 74,792 -0.12(-4.63%)
Sep 26, 2018 2.545 2.626 2.545 2.588 62,795 +0.02(+0.75%)
Sep 25, 2018 2.597 2.676 2.564 2.568 52,949 -0.02(-0.92%)
Sep 24, 2018 2.592 2.679 2.574 2.592 73,014 +0.06(+2.27%)
Sep 21, 2018 2.487 2.578 2.444 2.535 149,626 +0.02(+0.74%)
Sep 20, 2018 2.588 2.621 2.516 2.516 46,135 -0.07(-2.76%)
Sep 19, 2018 2.621 2.693 2.588 2.588 71,472 -0.02(-0.92%)
Sep 18, 2018 2.636 2.645 2.611 2.612 98,083 -0.02(-0.91%)
Sep 17, 2018 2.660 2.712 2.636 2.636 32,617 -0.02(-0.90%)
Sep 14, 2018 2.703 2.727 2.660 2.660 35,893 -0.02(-0.89%)
Sep 13, 2018 2.703 2.722 2.683 2.683 21,951 -0.01(-0.36%)
Sep 12, 2018 2.698 2.746 2.693 2.693 47,239 +0.00(+0.00%)
Sep 11, 2018 2.674 2.750 2.674 2.693 39,794 +0.03(+1.26%)
Sep 10, 2018 2.698 2.720 2.660 2.660 43,302 -0.03(-1.25%)
Sep 07, 2018 2.664 2.755 2.664 2.693 26,711 +0.03(+1.08%)
Sep 06, 2018 2.741 2.741 2.664 2.664 497,946 -0.08(-2.80%)
Sep 05, 2018 2.736 2.770 2.725 2.741 32,018 -0.00(-0.17%)
Sep 04, 2018 2.813 2.826 2.731 2.746 69,375 -0.06(-2.22%)
Aug 31, 2018 2.808 2.808 2.808 0 -0.01(-0.51%)
Aug 30, 2018 2.712 2.851 2.712 2.822 101,963 +0.10(+3.70%)
Aug 29, 2018 2.731 2.731 2.675 2.722 24,307 +0.06(+2.16%)
Aug 28, 2018 2.707 2.851 2.664 2.664 103,730 -0.09(-3.30%)
Aug 27, 2018 2.664 2.784 2.627 2.755 123,889 +0.09(+3.42%)
Aug 24, 2018 2.813 2.813 2.640 2.664 80,552 -0.09(-3.30%)
Aug 23, 2018 2.736 2.818 2.731 2.755 66,927 +0.02(+0.88%)
Aug 22, 2018 2.707 2.779 2.695 2.731 56,480 +0.00(+0.18%)
Aug 21, 2018 2.674 2.736 2.643 2.727 39,983 +0.09(+3.45%)
Aug 20, 2018 2.683 2.703 2.602 2.636 58,254 -0.05(-1.79%)
Aug 17, 2018 2.621 2.712 2.621 2.683 56,136 +0.06(+2.38%)
Aug 16, 2018 2.636 2.671 2.597 2.621 36,955 +0.01(+0.37%)
Aug 15, 2018 2.784 2.789 2.588 2.612 189,742 -0.15(-5.38%)
Aug 14, 2018 2.842 2.861 2.731 2.760 76,171 -0.01(-0.52%)
Aug 13, 2018 2.794 2.832 2.746 2.775 76,881 -0.01(-0.34%)
Aug 10, 2018 2.842 2.885 2.755 2.784 238,317 +0.00(+0.17%)
Aug 09, 2018 2.660 2.798 2.660 2.779 87,595 +0.13(+5.07%)
Aug 08, 2018 2.645 2.721 2.631 2.645 83,187 +0.01(+0.55%)
Aug 07, 2018 2.583 2.664 2.583 2.631 51,461 +0.06(+2.23%)
Aug 06, 2018 2.607 2.650 2.568 2.573 71,201 -0.02(-0.74%)
Aug 03, 2018 2.660 2.660 2.573 2.592 318,452 -0.04(-1.46%)
Aug 02, 2018 2.583 2.679 2.583 2.631 87,388 +0.04(+1.67%)
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.