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

Voc Energy Trust (NY: VOC )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 (%)
May 31, 2017 1.902 1.941 1.845 1.884 79,562 +0.00(+0.10%)
May 30, 2017 1.863 1.882 1.863 1.882 42,412 +0.01(+0.59%)
May 26, 2017 1.893 1.932 1.824 1.871 127,471 +0.03(+1.89%)
May 25, 2017 1.884 1.928 1.824 1.837 150,724 -0.06(-2.94%)
May 24, 2017 1.919 2.004 1.871 1.892 94,645 -0.03(-1.39%)
May 23, 2017 1.884 1.936 1.828 1.919 150,334 +0.03(+1.37%)
May 22, 2017 1.936 1.967 1.868 1.893 99,366 -0.01(-0.68%)
May 19, 2017 1.915 1.971 1.867 1.906 195,699 +0.02(+1.15%)
May 18, 2017 1.919 1.919 1.832 1.884 136,596 -0.05(-2.47%)
May 17, 2017 1.971 1.980 1.906 1.932 58,724 -0.04(-2.19%)
May 16, 2017 1.971 2.019 1.956 1.975 76,265 +0.00(+0.00%)
May 15, 2017 1.975 2.010 1.928 1.975 103,159 +0.08(+4.11%)
May 12, 2017 1.975 1.975 1.893 1.897 63,927 -0.03(-1.57%)
May 11, 2017 1.932 1.971 1.867 1.928 101,275 -0.02(-0.89%)
May 10, 2017 1.971 2.041 1.936 1.945 42,043 -0.03(-1.32%)
May 09, 2017 1.928 2.010 1.928 1.971 118,316 +0.00(+0.02%)
May 08, 2017 1.997 2.023 1.923 1.971 91,926 +0.05(+2.69%)
May 05, 2017 1.828 1.967 1.824 1.919 94,024 +0.09(+4.98%)
May 04, 2017 1.876 1.876 1.776 1.828 118,473 -0.06(-3.21%)
May 03, 2017 1.841 1.914 1.832 1.889 109,380 +0.02(+1.16%)
May 02, 2017 2.040 2.040 1.841 1.867 417,957 -0.19(-9.45%)
May 01, 2017 2.140 2.166 1.997 2.062 111,815 -0.05(-2.46%)
Apr 28, 2017 2.088 2.188 2.036 2.114 163,053 +0.00(+0.00%)
Apr 27, 2017 2.227 2.257 2.014 2.114 453,264 -0.16(-7.05%)
Apr 26, 2017 2.187 2.337 2.158 2.274 752,304 +0.10(+4.60%)
Apr 25, 2017 2.124 2.183 2.091 2.174 387,476 +0.06(+2.76%)
Apr 24, 2017 2.183 2.270 1.991 2.116 612,865 +0.13(+6.50%)
Apr 21, 2017 1.770 2.208 1.759 1.987 1,122,325 +0.28(+16.63%)
Apr 20, 2017 1.687 1.754 1.670 1.704 167,547 -0.01(-0.73%)
Apr 19, 2017 1.762 1.762 1.702 1.716 155,408 -0.04(-2.14%)
Apr 18, 2017 1.691 1.762 1.691 1.754 139,854 +0.02(+1.10%)
Apr 17, 2017 1.708 1.745 1.691 1.735 67,560 -0.00(-0.14%)
Apr 13, 2017 1.779 1.779 1.687 1.737 73,667 -0.03(-1.88%)
Apr 12, 2017 1.749 1.779 1.716 1.770 379,424 +0.03(+1.43%)
Apr 11, 2017 1.716 1.745 1.674 1.745 96,750 +0.05(+2.95%)
Apr 10, 2017 1.683 1.724 1.622 1.695 107,871 +0.05(+2.78%)
Apr 07, 2017 1.599 1.723 1.599 1.649 289,635 +0.05(+3.12%)
Apr 06, 2017 1.562 1.624 1.562 1.599 121,627 +0.02(+1.05%)
Apr 05, 2017 1.400 1.766 1.400 1.583 1,272,027 +0.18(+13.10%)
Apr 04, 2017 1.412 1.425 1.395 1.400 72,164 -0.03(-1.81%)
Apr 03, 2017 1.445 1.459 1.412 1.425 47,974 -0.04(-2.51%)
Mar 31, 2017 1.458 1.466 1.445 1.462 37,427 +0.01(+0.86%)
Mar 30, 2017 1.495 1.495 1.441 1.450 39,317 -0.03(-1.97%)
Mar 29, 2017 1.420 1.500 1.420 1.479 107,119 +0.07(+5.34%)
Mar 28, 2017 1.387 1.416 1.383 1.404 67,468 +0.01(+0.90%)
Mar 27, 2017 1.379 1.393 1.379 1.391 25,008 -0.00(-0.30%)
Mar 24, 2017 1.425 1.427 1.387 1.395 101,617 -0.02(-1.76%)
Mar 23, 2017 1.425 1.428 1.420 1.420 32,513 -0.01(-0.58%)
Mar 22, 2017 1.437 1.437 1.420 1.429 17,760 -0.01(-0.58%)
Mar 21, 2017 1.437 1.479 1.437 1.437 49,695 -0.01(-0.58%)
Mar 20, 2017 1.450 1.462 1.431 1.445 43,823 -0.03(-1.97%)
Mar 17, 2017 1.437 1.479 1.433 1.475 44,834 +0.02(+1.04%)
Mar 16, 2017 1.466 1.470 1.454 1.459 15,180 -0.01(-0.46%)
Mar 15, 2017 1.425 1.483 1.404 1.466 63,341 +0.07(+4.76%)
Mar 14, 2017 1.420 1.421 1.375 1.400 77,732 -0.03(-2.16%)
Mar 13, 2017 1.420 1.437 1.420 1.430 14,087 +0.01(+0.70%)
Mar 10, 2017 1.483 1.483 1.420 1.420 90,266 -0.05(-3.67%)
Mar 09, 2017 1.558 1.569 1.475 1.475 172,207 -0.09(-5.60%)
Mar 08, 2017 1.566 1.570 1.562 1.562 98,246 -0.00(-0.27%)
Mar 07, 2017 1.587 1.587 1.566 1.566 49,076 -0.00(-0.26%)
Mar 06, 2017 1.541 1.575 1.541 1.570 84,540 +0.03(+1.89%)
Mar 03, 2017 1.533 1.562 1.520 1.541 83,381 +0.02(+1.37%)
Mar 02, 2017 1.520 1.528 1.520 1.520 72,762 -0.00(-0.27%)
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.