Voc Energy Trust (NY: VOC )

4.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.244 1.291 1.158 1.214 68,275 -0.06(-4.40%)
May 27, 2016 1.285 1.270 1.270 1.270 96,926 -0.03(-2.57%)
May 26, 2016 1.300 1.359 1.277 1.304 63,429 +0.00(+0.00%)
May 25, 2016 1.177 1.326 1.196 1.304 345,170 +0.11(+9.03%)
May 24, 2016 1.184 1.210 1.134 1.196 78,416 +0.00(+0.31%)
May 23, 2016 1.177 1.192 1.125 1.192 167,063 +0.01(+0.95%)
May 20, 2016 1.177 1.203 1.177 1.181 16,721 +0.00(+0.32%)
May 19, 2016 1.210 1.210 1.155 1.177 19,831 -0.01(-1.25%)
May 18, 2016 1.218 1.247 1.192 1.192 31,166 -0.01(-1.23%)
May 17, 2016 1.210 1.214 1.181 1.207 38,319 +0.02(+1.57%)
May 16, 2016 1.251 1.266 1.188 1.188 61,614 -0.02(-1.54%)
May 13, 2016 1.233 1.281 1.192 1.207 57,476 -0.01(-1.22%)
May 12, 2016 1.136 1.222 1.136 1.222 108,759 +0.10(+8.97%)
May 11, 2016 1.125 1.151 1.069 1.121 20,445 +0.01(+0.67%)
May 10, 2016 1.117 1.184 1.073 1.114 87,373 +0.03(+2.75%)
May 09, 2016 1.151 1.156 1.047 1.084 45,706 -0.06(-5.52%)
May 06, 2016 1.099 1.177 1.099 1.147 41,042 +0.03(+2.33%)
May 05, 2016 1.136 1.169 1.121 1.121 42,169 +0.01(+1.01%)
May 04, 2016 1.140 1.144 1.106 1.110 62,081 -0.01(-1.32%)
May 03, 2016 1.177 1.203 1.099 1.125 95,307 -0.07(-6.21%)
May 02, 2016 1.266 1.266 1.172 1.199 91,436 -0.08(-6.40%)
Apr 29, 2016 1.274 1.303 1.244 1.281 107,043 -0.02(-1.71%)
Apr 28, 2016 1.229 1.304 1.183 1.304 154,642 +0.07(+6.06%)
Apr 27, 2016 1.225 1.266 1.200 1.229 66,483 +0.00(+0.00%)
Apr 26, 2016 1.203 1.229 1.189 1.229 45,242 +0.04(+2.95%)
Apr 25, 2016 1.229 1.233 1.156 1.194 144,805 -0.05(-3.73%)
Apr 22, 2016 1.222 1.247 1.174 1.240 231,564 +0.08(+6.62%)
Apr 21, 2016 1.200 1.211 1.156 1.163 72,641 -0.01(-0.94%)
Apr 20, 2016 1.137 1.174 1.090 1.174 130,130 +0.08(+7.38%)
Apr 19, 2016 1.008 1.093 1.002 1.093 196,750 +0.08(+8.36%)
Apr 18, 2016 1.009 1.042 0.9722 1.009 94,315 +0.00(+0.00%)
Apr 15, 2016 1.075 1.075 0.9979 1.009 70,062 -0.04(-4.18%)
Apr 14, 2016 1.053 1.090 1.053 1.053 51,579 -0.01(-1.03%)
Apr 13, 2016 1.027 1.093 1.027 1.064 83,350 +0.01(+0.69%)
Apr 12, 2016 0.9906 1.097 0.9906 1.057 174,964 +0.05(+5.11%)
Apr 11, 2016 0.9906 1.009 0.9833 1.005 52,514 +0.03(+2.62%)
Apr 08, 2016 1.005 1.005 0.9796 0.9796 40,614 -0.00(-0.37%)
Apr 07, 2016 1.002 1.002 0.9833 0.9833 17,997 -0.02(-1.83%)
Apr 06, 2016 0.9686 1.005 0.9466 1.002 67,677 +0.02(+1.87%)
Apr 05, 2016 0.9172 0.9924 0.9099 0.9833 69,738 +0.05(+5.10%)
Apr 04, 2016 0.9576 0.9722 0.9356 0.9356 32,871 -0.04(-4.14%)
Apr 01, 2016 0.9979 1.002 0.9576 0.9759 62,853 -0.03(-2.56%)
Mar 31, 2016 1.045 1.060 0.9429 1.002 163,113 -0.01(-1.09%)
Mar 30, 2016 0.9979 1.064 0.9943 1.013 79,866 -0.02(-1.78%)
Mar 29, 2016 0.9649 1.031 0.9649 1.031 54,027 +0.05(+5.24%)
Mar 28, 2016 1.046 1.046 0.9172 0.9796 110,284 -0.06(-5.32%)
Mar 24, 2016 0.9612 1.035 1.035 1.035 77,408 +0.04(+4.06%)
Mar 23, 2016 0.9759 0.9979 0.9447 0.9943 127,617 +0.02(+2.26%)
Mar 22, 2016 1.020 1.020 0.9686 0.9722 39,036 -0.01(-1.49%)
Mar 21, 2016 1.016 1.038 0.9576 0.9869 144,856 -0.03(-2.89%)
Mar 18, 2016 1.152 1.174 0.9246 1.016 388,133 -0.09(-8.28%)
Mar 17, 2016 1.108 1.163 1.108 1.108 111,808 +0.00(+0.45%)
Mar 16, 2016 1.064 1.134 1.064 1.103 56,401 +0.04(+3.68%)
Mar 15, 2016 1.161 1.161 1.035 1.064 159,428 -0.12(-9.94%)
Mar 14, 2016 1.247 1.247 1.156 1.181 66,838 -0.06(-4.45%)
Mar 11, 2016 1.284 1.284 1.207 1.236 94,560 -0.01(-0.88%)
Mar 10, 2016 1.266 1.277 1.163 1.247 74,074 -0.01(-0.58%)
Mar 09, 2016 1.189 1.262 1.134 1.255 201,244 +0.10(+8.92%)
Mar 08, 2016 1.192 1.192 1.104 1.152 125,281 -0.05(-4.27%)
Mar 07, 2016 1.211 1.266 1.167 1.203 175,146 +0.00(+0.00%)
Mar 04, 2016 1.093 1.229 1.086 1.203 249,788 +0.12(+10.81%)
Mar 03, 2016 1.090 1.097 1.042 1.086 182,064 -0.01(-0.67%)
Mar 02, 2016 1.046 1.101 1.024 1.093 76,347 +0.03(+2.41%)
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.