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

Voc Energy Trust (NY: VOC )

4.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2016 1.148 1.183 1.134 1.180 149,891 +0.07(+6.79%)
Nov 29, 2016 1.124 1.151 1.105 1.105 127,029 -0.02(-1.75%)
Nov 28, 2016 1.183 1.183 1.120 1.124 48,603 -0.04(-3.72%)
Nov 25, 2016 1.180 1.180 1.160 1.168 9,285 -0.02(-1.33%)
Nov 23, 2016 1.183 1.183 1.183 0 +0.03(+2.39%)
Nov 22, 2016 1.140 1.160 1.138 1.156 26,646 +0.00(+0.00%)
Nov 21, 2016 1.144 1.175 1.144 1.156 127,166 +0.03(+2.81%)
Nov 18, 2016 1.148 1.176 1.112 1.124 80,636 +0.01(+0.71%)
Nov 17, 2016 1.178 1.180 1.116 1.116 88,900 -0.06(-5.35%)
Nov 16, 2016 1.199 1.199 1.148 1.180 37,138 -0.01(-0.66%)
Nov 15, 2016 1.187 1.203 1.183 1.187 69,919 +0.01(+1.01%)
Nov 14, 2016 1.180 1.203 1.132 1.176 130,865 +0.02(+1.36%)
Nov 11, 2016 1.128 1.164 1.086 1.160 159,394 +0.03(+2.80%)
Nov 10, 2016 1.164 1.164 1.128 1.128 56,121 -0.05(-4.03%)
Nov 09, 2016 1.128 1.203 1.128 1.176 50,428 +0.05(+4.20%)
Nov 08, 2016 1.144 1.144 1.128 1.128 44,973 -0.01(-1.04%)
Nov 07, 2016 1.148 1.168 1.128 1.140 80,958 +0.00(+0.35%)
Nov 04, 2016 1.132 1.150 1.132 1.136 39,924 +0.01(+0.70%)
Nov 03, 2016 1.144 1.164 1.128 1.128 56,129 -0.01(-0.69%)
Nov 02, 2016 1.128 1.152 1.128 1.136 102,596 +0.00(+0.00%)
Nov 01, 2016 1.148 1.149 1.120 1.136 75,975 -0.01(-1.03%)
Oct 31, 2016 1.136 1.169 1.136 1.148 78,355 -0.01(-0.68%)
Oct 28, 2016 1.239 1.245 1.140 1.156 320,163 -0.09(-6.98%)
Oct 27, 2016 1.227 1.251 1.207 1.243 112,857 +0.01(+0.96%)
Oct 26, 2016 1.277 1.302 1.222 1.231 133,615 -0.03(-2.72%)
Oct 25, 2016 1.258 1.281 1.208 1.265 286,639 +0.02(+1.53%)
Oct 24, 2016 1.292 1.292 1.246 1.246 205,443 -0.02(-1.21%)
Oct 21, 2016 1.300 1.307 1.261 1.261 193,738 -0.01(-0.60%)
Oct 20, 2016 1.288 1.288 1.255 1.269 31,254 -0.02(-1.19%)
Oct 19, 2016 1.251 1.315 1.251 1.284 150,952 +0.03(+2.75%)
Oct 18, 2016 1.238 1.261 1.227 1.250 200,613 +0.02(+1.32%)
Oct 17, 2016 1.223 1.236 1.223 1.234 13,305 +0.02(+1.33%)
Oct 14, 2016 1.222 1.235 1.216 1.217 42,224 -0.02(-1.39%)
Oct 13, 2016 1.227 1.235 1.216 1.235 52,228 +0.01(+0.62%)
Oct 12, 2016 1.231 1.249 1.216 1.227 60,636 -0.01(-0.62%)
Oct 11, 2016 1.235 1.254 1.227 1.235 63,247 -0.00(-0.31%)
Oct 10, 2016 1.223 1.266 1.223 1.238 225,990 +0.03(+2.53%)
Oct 07, 2016 1.189 1.212 1.166 1.208 117,568 +0.01(+0.64%)
Oct 06, 2016 1.193 1.219 1.182 1.200 79,121 +0.00(+0.32%)
Oct 05, 2016 1.162 1.208 1.162 1.196 185,416 +0.05(+4.33%)
Oct 04, 2016 1.151 1.170 1.143 1.147 44,207 -0.02(-1.64%)
Oct 03, 2016 1.139 1.174 1.139 1.166 157,955 +0.02(+2.01%)
Sep 30, 2016 1.127 1.147 1.124 1.143 34,056 +0.02(+2.04%)
Sep 29, 2016 1.109 1.140 1.109 1.120 53,428 +0.01(+1.03%)
Sep 28, 2016 1.081 1.120 1.021 1.109 268,973 +0.03(+3.20%)
Sep 27, 2016 1.089 1.089 1.074 1.074 65,109 -0.02(-1.40%)
Sep 26, 2016 1.097 1.109 1.089 1.089 29,548 -0.00(-0.35%)
Sep 23, 2016 1.102 1.124 1.084 1.093 125,957 -0.02(-1.72%)
Sep 22, 2016 1.124 1.124 1.101 1.112 19,762 +0.01(+0.47%)
Sep 21, 2016 1.105 1.128 1.097 1.107 65,892 -0.00(-0.12%)
Sep 20, 2016 1.109 1.112 1.101 1.109 23,165 +0.00(+0.35%)
Sep 19, 2016 1.105 1.137 1.101 1.105 75,736 -0.01(-1.08%)
Sep 16, 2016 1.112 1.120 1.109 1.117 31,231 +0.00(+0.05%)
Sep 15, 2016 1.098 1.135 1.092 1.116 78,043 +0.02(+1.99%)
Sep 14, 2016 1.122 1.122 1.093 1.094 63,223 -0.03(-2.29%)
Sep 13, 2016 1.131 1.152 1.116 1.120 74,083 -0.05(-4.25%)
Sep 12, 2016 1.116 1.189 1.116 1.170 209,655 +0.03(+2.68%)
Sep 09, 2016 1.139 1.162 1.085 1.139 93,115 -0.01(-1.00%)
Sep 08, 2016 1.118 1.170 1.118 1.151 147,765 +0.04(+3.79%)
Sep 07, 2016 1.120 1.120 1.109 1.109 38,626 +0.00(+0.00%)
Sep 06, 2016 1.124 1.124 1.101 1.109 60,738 -0.00(-0.34%)
Sep 02, 2016 1.101 1.112 1.112 1.112 69,850 +0.00(+0.00%)
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.