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 (%)
Aug 31, 2016 1.135 1.154 1.116 1.124 111,702 -0.02(-1.34%)
Aug 30, 2016 1.124 1.147 1.124 1.139 67,173 +0.01(+1.02%)
Aug 29, 2016 1.139 1.147 1.122 1.128 89,206 -0.01(-1.01%)
Aug 26, 2016 1.143 1.158 1.135 1.139 60,408 -0.01(-0.67%)
Aug 25, 2016 1.151 1.154 1.143 1.147 39,393 +0.01(+0.67%)
Aug 24, 2016 1.143 1.162 1.139 1.139 32,575 -0.01(-0.99%)
Aug 23, 2016 1.154 1.165 1.141 1.151 67,563 -0.00(-0.00%)
Aug 22, 2016 1.147 1.175 1.139 1.151 65,217 -0.02(-1.63%)
Aug 19, 2016 1.139 1.177 1.138 1.170 36,261 +0.03(+2.61%)
Aug 18, 2016 1.154 1.169 1.140 1.140 194,874 -0.03(-2.22%)
Aug 17, 2016 1.177 1.179 1.151 1.166 103,061 +0.00(+0.00%)
Aug 16, 2016 1.204 1.204 1.162 1.166 109,374 -0.04(-2.93%)
Aug 15, 2016 1.204 1.204 1.158 1.201 86,606 +0.00(+0.39%)
Aug 12, 2016 1.193 1.200 1.177 1.196 65,567 +0.02(+1.95%)
Aug 11, 2016 1.154 1.185 1.154 1.173 68,450 +0.02(+1.66%)
Aug 10, 2016 1.196 1.196 1.147 1.154 91,859 -0.04(-3.21%)
Aug 09, 2016 1.231 1.235 1.173 1.193 133,937 -0.03(-2.19%)
Aug 08, 2016 1.223 1.261 1.204 1.219 88,772 +0.04(+3.57%)
Aug 05, 2016 1.135 1.185 1.135 1.177 117,528 +0.03(+2.67%)
Aug 04, 2016 1.193 1.204 1.120 1.147 199,962 -0.05(-4.15%)
Aug 03, 2016 1.147 1.204 1.139 1.196 65,347 +0.04(+3.30%)
Aug 02, 2016 1.269 1.269 1.147 1.158 208,972 -0.11(-8.46%)
Aug 01, 2016 1.261 1.296 1.219 1.265 145,785 -0.02(-1.78%)
Jul 29, 2016 1.261 1.315 1.261 1.288 107,621 -0.01(-0.59%)
Jul 28, 2016 1.349 1.368 1.265 1.296 290,427 -0.01(-0.88%)
Jul 27, 2016 1.251 1.318 1.251 1.307 207,587 +0.06(+4.46%)
Jul 26, 2016 1.330 1.341 1.237 1.251 147,374 -0.06(-4.55%)
Jul 25, 2016 1.270 1.315 1.240 1.311 133,829 +0.01(+0.86%)
Jul 22, 2016 1.274 1.304 1.222 1.300 240,153 +0.04(+2.95%)
Jul 21, 2016 1.222 1.281 1.218 1.263 169,571 +0.01(+0.59%)
Jul 20, 2016 1.210 1.255 1.186 1.255 118,186 +0.03(+2.43%)
Jul 19, 2016 1.169 1.233 1.151 1.225 52,813 +0.03(+2.49%)
Jul 18, 2016 1.237 1.259 1.192 1.196 161,629 -0.02(-1.84%)
Jul 15, 2016 1.259 1.259 1.137 1.218 212,092 -0.04(-3.25%)
Jul 14, 2016 1.255 1.281 1.251 1.259 24,245 -0.00(-0.29%)
Jul 13, 2016 1.248 1.292 1.237 1.263 321,032 +0.04(+3.35%)
Jul 12, 2016 1.199 1.236 1.181 1.222 151,538 +0.04(+3.47%)
Jul 11, 2016 1.233 1.237 1.166 1.181 112,429 -0.03(-2.46%)
Jul 08, 2016 1.218 1.229 1.152 1.210 103,338 -0.00(-0.11%)
Jul 07, 2016 1.248 1.248 1.210 1.212 15,384 -0.02(-1.71%)
Jul 06, 2016 1.196 1.240 1.196 1.233 48,152 +0.02(+1.85%)
Jul 05, 2016 1.210 1.229 1.196 1.210 111,546 -0.02(-1.81%)
Jul 01, 2016 1.214 1.233 1.233 1.233 40,005 +0.00(+0.30%)
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%)
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.