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

Voc Energy Trust (NY: VOC )

5.320 -0.220 (-3.97%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 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 (%)
Dec 31, 2014 1.697 1.816 1.816 1.816 720,899 +0.09(+5.12%)
Dec 30, 2014 1.752 1.789 1.670 1.728 1,065,325 -0.02(-1.36%)
Dec 29, 2014 1.844 1.899 1.718 1.752 1,450,115 -0.09(-4.98%)
Dec 26, 2014 1.905 1.973 1.844 1.844 424,086 -0.06(-3.21%)
Dec 24, 2014 1.946 1.905 1.905 1.905 249,903 -0.03(-1.58%)
Dec 23, 2014 1.956 2.119 1.932 1.935 740,424 -0.01(-0.70%)
Dec 22, 2014 2.415 2.422 1.915 1.949 1,755,671 -0.55(-22.04%)
Dec 19, 2014 2.432 2.530 2.386 2.500 321,605 +0.10(+3.96%)
Dec 18, 2014 2.551 2.605 2.337 2.405 393,498 -0.06(-2.48%)
Dec 17, 2014 2.241 2.500 2.241 2.466 327,647 +0.21(+9.35%)
Dec 16, 2014 2.143 2.347 2.068 2.255 330,023 +0.06(+2.79%)
Dec 15, 2014 2.347 2.378 2.190 2.194 498,693 -0.11(-4.73%)
Dec 12, 2014 2.330 2.432 2.255 2.303 775,063 -0.05(-2.03%)
Dec 11, 2014 2.415 2.463 2.316 2.350 496,794 -0.01(-0.43%)
Dec 10, 2014 2.381 2.381 2.245 2.361 383,234 -0.04(-1.81%)
Dec 09, 2014 2.238 2.449 2.238 2.404 445,143 +0.17(+7.42%)
Dec 08, 2014 2.381 2.395 2.139 2.238 884,795 -0.14(-6.00%)
Dec 05, 2014 2.384 2.461 2.381 2.381 204,706 -0.02(-0.85%)
Dec 04, 2014 2.435 2.450 2.391 2.401 482,576 -0.09(-3.55%)
Dec 03, 2014 2.422 2.599 2.422 2.490 459,826 +0.05(+2.09%)
Dec 02, 2014 2.374 2.612 2.374 2.439 659,164 +0.02(+0.99%)
Dec 01, 2014 2.561 2.561 2.333 2.415 837,028 -0.19(-7.43%)
Nov 28, 2014 2.891 2.895 2.466 2.609 723,856 -0.29(-9.98%)
Nov 26, 2014 2.952 2.898 2.898 2.898 281,362 -0.09(-2.96%)
Nov 25, 2014 3.020 3.020 2.937 2.986 228,288 -0.05(-1.57%)
Nov 24, 2014 3.031 3.078 2.997 3.034 251,573 -0.00(-0.11%)
Nov 21, 2014 3.126 3.139 2.983 3.037 290,523 -0.01(-0.45%)
Nov 20, 2014 2.942 3.079 2.942 3.051 300,975 +0.14(+4.67%)
Nov 19, 2014 2.922 2.963 2.898 2.915 146,443 -0.02(-0.70%)
Nov 18, 2014 2.986 3.003 2.891 2.935 313,197 -0.06(-2.15%)
Nov 17, 2014 3.051 3.075 2.942 3.000 336,170 -0.10(-3.08%)
Nov 14, 2014 3.102 3.102 3.003 3.095 244,858 +0.05(+1.68%)
Nov 13, 2014 3.150 3.160 2.983 3.044 327,409 -0.08(-2.61%)
Nov 12, 2014 3.061 3.160 3.029 3.126 416,278 +0.08(+2.57%)
Nov 11, 2014 2.986 3.061 2.942 3.048 257,665 +0.11(+3.58%)
Nov 10, 2014 2.952 3.048 2.942 2.942 323,922 -0.01(-0.23%)
Nov 07, 2014 2.878 3.017 2.874 2.949 327,806 +0.06(+2.12%)
Nov 06, 2014 2.942 2.976 2.840 2.888 197,568 -0.06(-2.19%)
Nov 05, 2014 2.901 2.980 2.854 2.952 417,192 +0.05(+1.64%)
Nov 04, 2014 2.912 2.922 2.840 2.905 577,292 -0.07(-2.51%)
Nov 03, 2014 3.153 3.153 2.976 2.980 684,395 -0.19(-6.01%)
Oct 31, 2014 3.054 3.180 3.048 3.170 345,087 +0.01(+0.43%)
Oct 30, 2014 3.197 3.210 3.038 3.156 412,285 -0.04(-1.38%)
Oct 29, 2014 3.272 3.334 3.180 3.201 402,683 -0.05(-1.67%)
Oct 28, 2014 3.228 3.299 3.160 3.255 612,711 +0.02(+0.53%)
Oct 27, 2014 3.336 3.356 3.197 3.238 864,532 -0.12(-3.51%)
Oct 24, 2014 3.271 3.405 3.261 3.356 474,105 +0.10(+3.02%)
Oct 23, 2014 3.467 3.585 3.199 3.258 1,707,024 -0.30(-8.46%)
Oct 22, 2014 3.736 3.736 3.559 3.559 287,206 -0.14(-3.72%)
Oct 21, 2014 3.723 3.736 3.664 3.696 364,177 +0.06(+1.71%)
Oct 20, 2014 3.467 3.677 3.467 3.634 350,183 +0.19(+5.61%)
Oct 17, 2014 3.520 3.624 3.421 3.441 626,091 -0.06(-1.59%)
Oct 16, 2014 3.218 3.516 3.218 3.497 411,483 +0.22(+6.59%)
Oct 15, 2014 3.159 3.290 3.087 3.281 547,186 +0.09(+2.66%)
Oct 14, 2014 3.317 3.359 3.177 3.195 452,261 -0.14(-4.13%)
Oct 13, 2014 3.297 3.385 3.251 3.333 478,485 -0.03(-0.78%)
Oct 10, 2014 3.389 3.431 3.318 3.359 460,517 -0.04(-1.25%)
Oct 09, 2014 3.523 3.562 3.349 3.402 501,618 -0.16(-4.50%)
Oct 08, 2014 3.628 3.677 3.490 3.562 358,463 -0.09(-2.42%)
Oct 07, 2014 3.559 3.716 3.543 3.651 696,206 +0.04(+1.18%)
Oct 06, 2014 3.824 3.831 3.539 3.608 1,251,874 -0.24(-6.21%)
Oct 03, 2014 4.011 4.011 3.834 3.847 645,177 -0.18(-4.47%)
Oct 02, 2014 4.076 4.089 3.955 4.027 182,562 -0.06(-1.44%)
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.