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

Voc Energy Trust (NY: VOC )

4.890 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2015 1.494 1.581 1.473 1.557 202,578 +0.06(+4.24%)
Aug 28, 2015 1.389 1.494 1.375 1.494 87,821 +0.11(+7.59%)
Aug 27, 2015 1.341 1.403 1.331 1.389 80,439 +0.08(+6.18%)
Aug 26, 2015 1.315 1.315 1.262 1.308 85,027 +0.04(+3.33%)
Aug 25, 2015 1.283 1.304 1.266 1.266 96,295 -0.03(-1.97%)
Aug 24, 2015 1.248 1.371 1.248 1.291 330,528 -0.08(-5.84%)
Aug 21, 2015 1.273 1.375 1.273 1.371 127,990 +0.09(+7.14%)
Aug 20, 2015 1.287 1.308 1.206 1.280 477,415 -0.02(-1.62%)
Aug 19, 2015 1.392 1.392 1.273 1.301 230,108 -0.09(-6.33%)
Aug 18, 2015 1.410 1.427 1.389 1.389 69,192 -0.02(-1.25%)
Aug 17, 2015 1.424 1.445 1.375 1.406 143,114 -0.04(-2.68%)
Aug 14, 2015 1.427 1.469 1.413 1.445 61,935 +0.04(+2.49%)
Aug 13, 2015 1.452 1.452 1.396 1.410 186,489 -0.05(-3.37%)
Aug 12, 2015 1.434 1.471 1.427 1.459 177,611 +0.02(+1.47%)
Aug 11, 2015 1.445 1.501 1.410 1.438 332,314 -0.01(-0.49%)
Aug 10, 2015 1.508 1.508 1.434 1.445 204,805 -0.06(-4.20%)
Aug 07, 2015 1.484 1.540 1.484 1.508 113,189 -0.00(-0.23%)
Aug 06, 2015 1.403 1.526 1.385 1.512 360,248 +0.06(+4.12%)
Aug 05, 2015 1.494 1.536 1.441 1.452 201,830 -0.05(-3.05%)
Aug 04, 2015 1.519 1.557 1.487 1.498 119,171 -0.00(-0.23%)
Aug 03, 2015 1.568 1.582 1.498 1.501 125,816 -0.08(-5.11%)
Jul 31, 2015 1.631 1.638 1.582 1.582 150,086 -0.06(-3.43%)
Jul 30, 2015 1.649 1.649 1.617 1.638 88,936 -0.00(-0.21%)
Jul 29, 2015 1.592 1.648 1.568 1.642 108,197 +0.04(+2.75%)
Jul 28, 2015 1.582 1.603 1.529 1.598 199,921 -0.03(-1.62%)
Jul 27, 2015 1.614 1.638 1.568 1.624 310,824 -0.02(-0.92%)
Jul 24, 2015 1.717 1.717 1.631 1.639 245,232 -0.07(-4.33%)
Jul 23, 2015 1.768 1.768 1.707 1.713 183,299 -0.04(-2.16%)
Jul 22, 2015 1.727 1.766 1.717 1.751 149,618 +0.00(+0.00%)
Jul 21, 2015 1.717 1.758 1.717 1.751 87,294 +0.03(+2.00%)
Jul 20, 2015 1.720 1.741 1.717 1.717 181,662 -0.02(-1.19%)
Jul 17, 2015 1.724 1.751 1.720 1.737 121,554 +0.00(+0.20%)
Jul 16, 2015 1.788 1.788 1.734 1.734 71,174 -0.05(-3.07%)
Jul 15, 2015 1.786 1.799 1.782 1.789 84,087 -0.01(-0.57%)
Jul 14, 2015 1.786 1.807 1.782 1.799 31,359 +0.01(+0.77%)
Jul 13, 2015 1.803 1.816 1.772 1.786 90,046 -0.03(-1.52%)
Jul 10, 2015 1.806 1.820 1.804 1.813 57,250 +0.00(+0.19%)
Jul 09, 2015 1.820 1.837 1.810 1.810 43,280 -0.01(-0.38%)
Jul 08, 2015 1.813 1.847 1.810 1.816 109,960 -0.04(-2.04%)
Jul 07, 2015 1.892 1.906 1.803 1.854 254,199 -0.05(-2.70%)
Jul 06, 2015 1.930 1.930 1.892 1.906 146,012 -0.05(-2.63%)
Jul 02, 2015 1.926 1.957 1.957 1.957 79,506 +0.03(+1.79%)
Jul 01, 2015 1.943 1.950 1.892 1.923 130,489 -0.02(-1.23%)
Jun 30, 2015 2.026 2.029 1.930 1.947 163,177 -0.08(-3.74%)
Jun 29, 2015 2.029 2.053 2.019 2.022 109,066 -0.03(-1.67%)
Jun 26, 2015 2.043 2.057 2.043 2.057 76,370 +0.02(+0.84%)
Jun 25, 2015 2.071 2.081 2.026 2.040 75,446 -0.04(-1.98%)
Jun 24, 2015 2.074 2.088 2.064 2.081 67,132 +0.01(+0.33%)
Jun 23, 2015 2.043 2.077 2.043 2.074 107,709 +0.01(+0.67%)
Jun 22, 2015 2.050 2.077 2.050 2.060 125,734 +0.00(+0.17%)
Jun 19, 2015 2.050 2.064 2.029 2.057 79,754 -0.00(-0.17%)
Jun 18, 2015 2.043 2.081 2.040 2.060 88,022 +0.02(+1.01%)
Jun 17, 2015 2.077 2.081 2.033 2.040 54,271 -0.02(-1.00%)
Jun 16, 2015 2.050 2.060 2.040 2.060 25,637 +0.01(+0.67%)
Jun 15, 2015 2.064 2.081 2.036 2.046 48,219 -0.02(-1.00%)
Jun 12, 2015 2.050 2.071 2.049 2.067 137,709 +0.01(+0.67%)
Jun 11, 2015 2.060 2.064 2.022 2.053 95,189 -0.02(-0.83%)
Jun 10, 2015 2.040 2.101 2.036 2.071 174,678 +0.03(+1.52%)
Jun 09, 2015 2.043 2.053 2.026 2.040 43,428 +0.02(+0.85%)
Jun 08, 2015 2.029 2.050 2.022 2.022 37,082 -0.02(-1.04%)
Jun 05, 2015 2.016 2.084 2.009 2.044 88,144 +0.02(+1.05%)
Jun 04, 2015 2.064 2.064 2.002 2.022 229,159 -0.07(-3.13%)
Jun 03, 2015 2.101 2.101 2.074 2.088 74,031 -0.01(-0.49%)
Jun 02, 2015 2.053 2.098 2.053 2.098 52,468 +0.04(+2.17%)
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.