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 +0.050 (+1.04%)
Official Closing 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 (%)
Jun 30, 2016 1.203 1.255 1.196 1.229 38,091 -0.01(-0.60%)
Jun 29, 2016 1.290 1.290 1.237 1.237 47,835 -0.02(-1.78%)
Jun 28, 2016 1.218 1.296 1.218 1.259 161,843 +0.05(+4.00%)
Jun 27, 2016 1.196 1.233 1.181 1.210 97,708 +0.00(+0.00%)
Jun 24, 2016 1.155 1.225 1.154 1.210 83,169 -0.03(-2.11%)
Jun 23, 2016 1.188 1.244 1.188 1.237 41,624 +0.07(+6.07%)
Jun 22, 2016 1.214 1.248 1.144 1.166 169,012 -0.10(-7.67%)
Jun 21, 2016 1.237 1.266 1.214 1.263 25,171 +0.02(+1.50%)
Jun 20, 2016 1.277 1.277 1.237 1.244 45,791 +0.00(+0.00%)
Jun 17, 2016 1.237 1.281 1.196 1.244 100,594 +0.00(+0.30%)
Jun 16, 2016 1.229 1.266 1.177 1.240 110,606 -0.03(-2.06%)
Jun 15, 2016 1.266 1.304 1.233 1.266 79,453 +0.00(+0.00%)
Jun 14, 2016 1.255 1.283 1.173 1.266 87,755 +0.00(+0.00%)
Jun 13, 2016 1.266 1.277 1.266 1.266 51,996 +0.00(+0.00%)
Jun 10, 2016 1.240 1.277 1.196 1.266 55,490 -0.01(-0.58%)
Jun 09, 2016 1.229 1.274 1.196 1.274 87,661 +0.05(+4.27%)
Jun 08, 2016 1.214 1.270 1.214 1.222 79,472 +0.03(+2.50%)
Jun 07, 2016 1.162 1.199 1.149 1.192 79,831 +0.03(+2.24%)
Jun 06, 2016 1.132 1.181 1.132 1.166 63,754 +0.04(+3.30%)
Jun 03, 2016 1.155 1.155 1.129 1.129 60,089 -0.02(-1.62%)
Jun 02, 2016 1.162 1.168 1.129 1.147 33,494 -0.02(-1.60%)
Jun 01, 2016 1.210 1.214 1.158 1.166 62,105 -0.05(-3.99%)
May 31, 2016 1.244 1.291 1.158 1.214 68,275 -0.06(-4.40%)
May 27, 2016 1.285 1.270 1.270 1.270 96,926 -0.03(-2.57%)
May 26, 2016 1.300 1.359 1.277 1.304 63,429 +0.00(+0.00%)
May 25, 2016 1.177 1.326 1.196 1.304 345,170 +0.11(+9.03%)
May 24, 2016 1.184 1.210 1.134 1.196 78,416 +0.00(+0.31%)
May 23, 2016 1.177 1.192 1.125 1.192 167,063 +0.01(+0.95%)
May 20, 2016 1.177 1.203 1.177 1.181 16,721 +0.00(+0.32%)
May 19, 2016 1.210 1.210 1.155 1.177 19,831 -0.01(-1.25%)
May 18, 2016 1.218 1.247 1.192 1.192 31,166 -0.01(-1.23%)
May 17, 2016 1.210 1.214 1.181 1.207 38,319 +0.02(+1.57%)
May 16, 2016 1.251 1.266 1.188 1.188 61,614 -0.02(-1.54%)
May 13, 2016 1.233 1.281 1.192 1.207 57,476 -0.01(-1.22%)
May 12, 2016 1.136 1.222 1.136 1.222 108,759 +0.10(+8.97%)
May 11, 2016 1.125 1.151 1.069 1.121 20,445 +0.01(+0.67%)
May 10, 2016 1.117 1.184 1.073 1.114 87,373 +0.03(+2.75%)
May 09, 2016 1.151 1.156 1.047 1.084 45,706 -0.06(-5.52%)
May 06, 2016 1.099 1.177 1.099 1.147 41,042 +0.03(+2.33%)
May 05, 2016 1.136 1.169 1.121 1.121 42,169 +0.01(+1.01%)
May 04, 2016 1.140 1.144 1.106 1.110 62,081 -0.01(-1.32%)
May 03, 2016 1.177 1.203 1.099 1.125 95,307 -0.07(-6.21%)
May 02, 2016 1.266 1.266 1.172 1.199 91,436 -0.08(-6.40%)
Apr 29, 2016 1.274 1.303 1.244 1.281 107,043 -0.02(-1.71%)
Apr 28, 2016 1.229 1.304 1.183 1.304 154,642 +0.07(+6.06%)
Apr 27, 2016 1.225 1.266 1.200 1.229 66,483 +0.00(+0.00%)
Apr 26, 2016 1.203 1.229 1.189 1.229 45,242 +0.04(+2.95%)
Apr 25, 2016 1.229 1.233 1.156 1.194 144,805 -0.05(-3.73%)
Apr 22, 2016 1.222 1.247 1.174 1.240 231,564 +0.08(+6.62%)
Apr 21, 2016 1.200 1.211 1.156 1.163 72,641 -0.01(-0.94%)
Apr 20, 2016 1.137 1.174 1.090 1.174 130,130 +0.08(+7.38%)
Apr 19, 2016 1.008 1.093 1.002 1.093 196,750 +0.08(+8.36%)
Apr 18, 2016 1.009 1.042 0.9722 1.009 94,315 +0.00(+0.00%)
Apr 15, 2016 1.075 1.075 0.9979 1.009 70,062 -0.04(-4.18%)
Apr 14, 2016 1.053 1.090 1.053 1.053 51,579 -0.01(-1.03%)
Apr 13, 2016 1.027 1.093 1.027 1.064 83,350 +0.01(+0.69%)
Apr 12, 2016 0.9906 1.097 0.9906 1.057 174,964 +0.05(+5.11%)
Apr 11, 2016 0.9906 1.009 0.9833 1.005 52,514 +0.03(+2.62%)
Apr 08, 2016 1.005 1.005 0.9796 0.9796 40,614 -0.00(-0.37%)
Apr 07, 2016 1.002 1.002 0.9833 0.9833 17,997 -0.02(-1.83%)
Apr 06, 2016 0.9686 1.005 0.9466 1.002 67,677 +0.02(+1.87%)
Apr 05, 2016 0.9172 0.9924 0.9099 0.9833 69,738 +0.05(+5.10%)
Apr 04, 2016 0.9576 0.9722 0.9356 0.9356 32,871 -0.04(-4.14%)
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.