Quantcast

VOC Energy Trust Units of Beneficial Interest Historical Stock Prices

VOC 
$5.18
*  
0.07
1.33%
Get VOC Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading VOC now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.24 5.32 5.1552 5.18 44,894
10/17/2018 5.36 5.3986 5.25 5.25 19,886
10/16/2018 5.33 5.3898 5.3 5.36 10,309
10/15/2018 5.3 5.41 5.3 5.32 15,540
10/12/2018 5.25 5.38 5.25 5.3 21,022
10/11/2018 5.21 5.39 5.2 5.2 53,712
10/10/2018 5.54 5.5999 5.31 5.31 56,191
10/09/2018 5.58 5.6999 5.53 5.53 18,544
10/08/2018 5.65 5.69 5.55 5.55 30,393
10/05/2018 5.65 5.705 5.62 5.7 24,480
10/04/2018 5.65 5.702 5.56 5.57 35,893
10/03/2018 5.52 5.7199 5.46 5.65 27,098
10/02/2018 5.67 5.67 5.461 5.53 40,707
10/01/2018 5.5 5.66 5.4504 5.63 37,913
09/28/2018 5.16 5.49 5.16 5.46 27,233
09/27/2018 5.4 5.46 5.15 5.15 35,840
09/26/2018 5.31 5.4799 5.31 5.4 30,091
09/25/2018 5.42 5.5847 5.35 5.36 25,373
09/24/2018 5.41 5.59 5.3713 5.41 34,988
09/21/2018 5.19 5.379 5.1 5.29 71,774
09/20/2018 5.4 5.469 5.25 5.251 22,108
09/19/2018 5.47 5.62 5.4 5.4 34,244
09/18/2018 5.5 5.52 5.4484 5.45 47,001
09/17/2018 5.55 5.66 5.5 5.5 15,630
09/14/2018 5.64 5.6926 5.55 5.55 17,225
09/13/2018 5.64 5.68 5.6 5.6 10,519
09/12/2018 5.63 5.73 5.62 5.62 22,637
09/11/2018 5.58 5.738 5.58 5.62 19,069
09/10/2018 5.63 5.6769 5.55 5.55 20,750
09/07/2018 5.56 5.75 5.56 5.62 12,859
09/06/2018 5.72 5.72 5.56 5.56 238,612
09/05/2018 5.71 5.78 5.6872 5.72 15,343
09/04/2018 5.87 5.8972 5.7 5.73 33,244
08/31/2018 6 6 5.83 5.86 46,434
08/30/2018 5.66 5.95 5.66 5.89 48,860
08/29/2018 5.7 5.7 5.5822 5.68 11,648
08/28/2018 5.65 5.95 5.56 5.56 49,607
08/27/2018 5.56 5.8089 5.4831 5.75 59,367
08/24/2018 5.87 5.87 5.51 5.56 38,615
08/23/2018 5.71 5.88 5.7 5.75 32,071
08/22/2018 5.65 5.8 5.6245 5.7 27,065
08/21/2018 5.58 5.71 5.5165 5.69 19,160
08/20/2018 5.6 5.6399 5.43 5.5 27,915
08/17/2018 5.47 5.6599 5.47 5.6 26,904
08/16/2018 5.5 5.5743 5.42 5.47 17,709
08/15/2018 5.81 5.8199 5.4 5.45 90,923
08/14/2018 5.93 5.9708 5.7 5.76 36,501
08/13/2018 5.83 5.91 5.73 5.79 36,841
08/10/2018 5.93 6.02 5.75 5.81 114,216
08/09/2018 5.55 5.84 5.55 5.8 41,975
08/08/2018 5.52 5.679 5.49 5.52 39,863
08/07/2018 5.39 5.559 5.39 5.49 24,660
08/06/2018 5.44 5.53 5.36 5.37 34,119
08/03/2018 5.55 5.55 5.37 5.41 152,681
08/02/2018 5.39 5.59 5.39 5.49 41,876
08/01/2018 5.58 5.62 5.4 5.4 63,603
07/31/2018 5.87 5.87 5.7 5.7 21,755
07/30/2018 5.66 5.84 5.55 5.77 35,030
07/27/2018 6.08 6.116 5.34 5.55 121,072
07/26/2018 6.3 6.32 6.2 6.24 102,159
07/25/2018 6.35 6.35 6.27 6.27 47,406
07/24/2018 6.34 6.381 6.26 6.32 57,846
07/23/2018 6.3 6.35 6.141 6.3 58,741
07/20/2018 5.98 6.35 5.98 6.29 140,203
07/19/2018 6.03 6.13 5.87 5.88 165,926
07/18/2018 6.05 6.18 5.82 6 87,054
07/17/2018 5.92 6.06 5.8528 5.99 194,990
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio