VOC Energy Trust Historical Stock Prices

VOC 
$15.03
*  
0.245
1.66%
Get VOC Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading VOC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    VOC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.85  15.0399  14.79  15.03 65,469
08/20/2014 14.88 14.995 14.7 14.785 49,716
08/19/2014 14.84 15.09 14.8 14.87 105,922
08/18/2014 14.99 15.08 14.83 14.84 77,998
08/15/2014 14.94 15.3 14.9 15.04 70,865
08/14/2014 15 15.142 14.9 14.91 54,875
08/13/2014 14.98 15.17 14.92 14.94 86,735
08/12/2014 15 15.19 14.85 14.98 50,763
08/11/2014 14.84 15.17 14.83 14.98 63,244
08/08/2014 14.69 14.88 14.651 14.83 53,462
08/07/2014 14.75 14.8 14.68 14.69 84,736
08/06/2014 14.65 14.8 14.65 14.79 57,347
08/05/2014 14.81 14.98 14.64 14.65 47,924
08/04/2014 14.76 15.03 14.65 14.92 127,331
08/01/2014 14.9 15.09 14.8 14.83 81,012
07/31/2014 15.1 15.24 14.75 14.9399 147,621
07/30/2014 15.11 15.25 14.85 15 200,878
07/29/2014 15.61 15.65 15.25 15.29 154,392
07/28/2014 16.05 16.05 15.62 15.63 171,602
07/25/2014 16.27 16.37 16.15 16.29 222,889
07/24/2014 16.3 16.38 16.06 16.18 147,590
07/23/2014 16.4 16.5 16.26 16.29 114,209
07/22/2014 16.45 16.49 16.25 16.38 129,466
07/21/2014 16.02 16.47 16.02 16.38 171,004
07/18/2014 16.78 16.82 15.8401 15.94 343,033
07/17/2014 16.61 16.89 16.6 16.85 188,118
07/16/2014 16.8 16.8 16.44 16.54 189,822
07/15/2014 16.75 16.84 16.66 16.76 112,389
07/14/2014 16.72 16.8799 16.66 16.78 114,655
07/11/2014 16.64 16.67 16.5501 16.58 103,161
07/10/2014 16.55 16.69 16.48 16.64 172,658
07/09/2014 16.42 16.58 16.412 16.55 101,543
07/08/2014 16.49 16.49 16.33 16.42 118,102
07/07/2014 16.38 16.6 16.27 16.33 123,970
07/03/2014 16.47 16.52 16.25 16.3 69,355
07/02/2014 16.86 16.95 16.47 16.5 111,748
07/01/2014 17.15 17.2 16.8704 16.92 123,138
06/30/2014 17 17.24 16.86 17.07 158,346
06/27/2014 16.58 16.99 16.48 16.91 111,636
06/26/2014 16.48 16.6 16.33 16.54 112,758
06/25/2014 15.78 16.58 15.75 16.44 218,690
06/24/2014 15.86 16 15.74 15.8 83,327
06/23/2014 15.69 15.96 15.59 15.77 175,840
06/20/2014 15.7 15.75 15.5801 15.7 72,200
06/19/2014 15.55 15.6 15.5021 15.59 66,706
06/18/2014 15.45 15.57 15.26 15.41 62,979
06/17/2014 15.58 15.71 15.4002 15.49 131,352
06/16/2014 15.6 15.6 15.39 15.54 62,240
06/13/2014 15.29 15.5 15.25 15.48 107,059
06/12/2014 15.32 15.32 15.25 15.32 49,948
06/11/2014 15.25 15.3 15.23 15.29 33,654
06/10/2014 15.32 15.32 15.25 15.32 55,502
06/09/2014 15.28 15.32 15.25 15.32 65,090
06/06/2014 15.21 15.28 15.18 15.26 52,465
06/05/2014 15.2 15.26 15.16 15.26 52,005
06/04/2014 15.21 15.25 15.15 15.22 47,141
06/03/2014 15.1 15.21 15.05 15.13 48,545
06/02/2014 15.18 15.19 14.98 15.034 74,857
05/30/2014 15.3 15.3 15.12 15.27 76,859
05/29/2014 15.35 15.36 15.17 15.28 37,287
05/28/2014 15.16 15.31 15.15 15.27 81,003
05/27/2014 15.2 15.2 15.11 15.17 44,806
05/23/2014 15.24 15.249 15.114 15.18 39,202
05/22/2014 15.12 15.2 14.99 15.12 41,843
05/21/2014 15.2 15.2 15 15.05 44,519
05/20/2014 15.01 15.09 15.0069 15.09 37,055
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?