Voc Energy Trust (NY: VOC )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.016 2.113 1.966 2.042 168,842 +0.00(+0.00%)
Apr 27, 2017 2.150 2.180 1.945 2.042 469,357 -0.15(-7.05%)
Apr 26, 2017 2.112 2.257 2.084 2.196 779,013 +0.10(+4.60%)
Apr 25, 2017 2.051 2.108 2.019 2.100 401,233 +0.06(+2.76%)
Apr 24, 2017 2.108 2.192 1.923 2.043 634,624 +0.12(+6.50%)
Apr 21, 2017 1.710 2.132 1.698 1.919 1,162,171 +0.27(+16.63%)
Apr 20, 2017 1.629 1.693 1.613 1.645 173,495 -0.01(-0.73%)
Apr 19, 2017 1.702 1.702 1.643 1.657 160,926 -0.04(-2.14%)
Apr 18, 2017 1.633 1.702 1.633 1.693 144,819 +0.02(+1.10%)
Apr 17, 2017 1.649 1.685 1.633 1.675 69,958 -0.00(-0.14%)
Apr 13, 2017 1.718 1.718 1.629 1.677 76,282 -0.03(-1.88%)
Apr 12, 2017 1.689 1.718 1.657 1.710 392,895 +0.02(+1.43%)
Apr 11, 2017 1.657 1.685 1.617 1.685 100,185 +0.05(+2.95%)
Apr 10, 2017 1.625 1.665 1.566 1.637 111,701 +0.04(+2.78%)
Apr 07, 2017 1.545 1.664 1.545 1.593 299,918 +0.05(+3.12%)
Apr 06, 2017 1.508 1.569 1.508 1.545 125,945 +0.02(+1.05%)
Apr 05, 2017 1.352 1.706 1.352 1.529 1,317,188 +0.18(+13.10%)
Apr 04, 2017 1.364 1.376 1.348 1.352 74,726 -0.02(-1.81%)
Apr 03, 2017 1.396 1.409 1.364 1.377 49,677 -0.04(-2.51%)
Mar 31, 2017 1.408 1.416 1.396 1.412 38,756 +0.01(+0.86%)
Mar 30, 2017 1.444 1.444 1.392 1.400 40,713 -0.03(-1.97%)
Mar 29, 2017 1.372 1.448 1.372 1.428 110,922 +0.07(+5.34%)
Mar 28, 2017 1.339 1.368 1.336 1.356 69,864 +0.01(+0.90%)
Mar 27, 2017 1.331 1.345 1.331 1.344 25,896 -0.00(-0.30%)
Mar 24, 2017 1.376 1.378 1.339 1.348 105,225 -0.02(-1.76%)
Mar 23, 2017 1.376 1.379 1.372 1.372 33,667 -0.01(-0.58%)
Mar 22, 2017 1.388 1.388 1.372 1.380 18,391 -0.01(-0.58%)
Mar 21, 2017 1.388 1.428 1.388 1.388 51,460 -0.01(-0.58%)
Mar 20, 2017 1.400 1.412 1.382 1.396 45,379 -0.03(-1.97%)
Mar 17, 2017 1.388 1.428 1.384 1.424 46,426 +0.01(+1.04%)
Mar 16, 2017 1.416 1.420 1.404 1.409 15,718 -0.01(-0.46%)
Mar 15, 2017 1.376 1.432 1.356 1.416 65,590 +0.06(+4.76%)
Mar 14, 2017 1.372 1.373 1.327 1.352 80,491 -0.03(-2.15%)
Mar 13, 2017 1.372 1.388 1.372 1.381 14,587 +0.01(+0.70%)
Mar 10, 2017 1.432 1.432 1.372 1.372 93,471 -0.05(-3.67%)
Mar 09, 2017 1.504 1.515 1.424 1.424 178,320 -0.08(-5.60%)
Mar 08, 2017 1.512 1.516 1.508 1.508 101,734 -0.00(-0.27%)
Mar 07, 2017 1.533 1.533 1.512 1.512 50,818 -0.00(-0.27%)
Mar 06, 2017 1.488 1.521 1.488 1.516 87,542 +0.03(+1.89%)
Mar 03, 2017 1.480 1.508 1.468 1.488 86,341 +0.02(+1.37%)
Mar 02, 2017 1.468 1.476 1.468 1.468 75,345 -0.00(-0.27%)
Mar 01, 2017 1.448 1.484 1.432 1.472 164,879 +0.04(+3.10%)
Feb 28, 2017 1.428 1.436 1.416 1.428 89,538 +0.00(+0.28%)
Feb 27, 2017 1.408 1.432 1.408 1.424 68,188 +0.02(+1.14%)
Feb 24, 2017 1.412 1.416 1.388 1.408 71,328 -0.02(-1.12%)
Feb 23, 2017 1.420 1.429 1.416 1.424 52,648 +0.01(+0.85%)
Feb 22, 2017 1.424 1.437 1.404 1.412 87,425 -0.01(-0.57%)
Feb 21, 2017 1.408 1.444 1.408 1.420 78,629 +0.02(+1.73%)
Feb 17, 2017 1.396 1.396 1.396 0 -0.02(-1.14%)
Feb 16, 2017 1.424 1.428 1.408 1.412 21,324 -0.02(-1.40%)
Feb 15, 2017 1.456 1.456 1.424 1.432 91,064 -0.01(-0.56%)
Feb 14, 2017 1.472 1.472 1.408 1.440 52,320 -0.01(-0.56%)
Feb 13, 2017 1.444 1.456 1.376 1.448 114,855 -0.02(-1.10%)
Feb 10, 2017 1.448 1.488 1.428 1.464 54,187 +0.02(+1.39%)
Feb 09, 2017 1.436 1.448 1.408 1.444 85,232 +0.04(+2.57%)
Feb 08, 2017 1.380 1.431 1.352 1.408 133,008 +0.04(+3.25%)
Feb 07, 2017 1.372 1.372 1.331 1.364 97,473 -0.00(-0.29%)
Feb 06, 2017 1.408 1.448 1.352 1.368 132,978 -0.07(-4.76%)
Feb 03, 2017 1.424 1.448 1.424 1.436 46,791 -0.01(-0.52%)
Feb 02, 2017 1.492 1.492 1.424 1.444 93,349 -0.03(-1.95%)
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.