Quantcast

VOC Energy Trust Units of Beneficial Interest Historical Stock Prices

VOC 
$4.78
*  
0.26
5.75%
Get VOC Alerts
*Delayed - data as of Jan. 16, 2019 15:24 ET  -  Find a broker to begin trading VOC now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    VOC Real Time
 
 
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 15-OCT-2018 TO 15-JAN-2019

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.
15:24 4.58 4.80 4.55 4.78 93,710
01/15/2019 4.49 4.65 4.4676 4.52 87,026
01/14/2019 4.28 4.4331 4.16 4.39 69,104
01/11/2019 4.34 4.3765 4.2607 4.29 43,798
01/10/2019 4.12 4.3333 4.12 4.24 34,653
01/09/2019 4.24 4.3499 4.15 4.15 42,489
01/08/2019 4.1 4.2 4.1 4.12 31,507
01/07/2019 3.96 4.1842 3.96 4.01 48,754
01/04/2019 3.87 3.95 3.87 3.94 54,676
01/03/2019 3.8 3.9 3.8 3.8 16,331
01/02/2019 3.61 3.9297 3.61 3.8 33,026
12/31/2018 3.85 3.8922 3.61 3.61 57,280
12/28/2018 3.93 3.9654 3.67 3.81 61,617
12/27/2018 3.57 3.96 3.57 3.87 100,601
12/26/2018 3.4 3.6299 3.316 3.61 71,923
12/24/2018 3.66 3.6856 3.35 3.35 95,128
12/21/2018 3.81 3.9301 3.7098 3.71 62,092
12/20/2018 3.77 3.91 3.6753 3.8 54,767
12/19/2018 3.84 3.95 3.77 3.85 56,566
12/18/2018 3.93 3.98 3.77 3.78 129,560
12/17/2018 4.05 4.09 3.8 3.93 381,338
12/14/2018 4.1 4.2056 3.98 4.05 28,936
12/13/2018 3.88 4.1 3.8 4.09 152,582
12/12/2018 4.1 4.12 4 4 42,248
12/11/2018 3.9 4.05 3.9 4 51,814
12/10/2018 4 4.09 3.86 3.86 141,459
12/07/2018 4.2 4.2 4.148 4.17 57,520
12/06/2018 4.13 4.25 4.0546 4.17 44,169
12/04/2018 4.21 4.2211 4.03 4.13 73,515
12/03/2018 4.44 4.44 4.21 4.26 42,088
11/30/2018 4.4 4.4 4.16 4.16 50,340
11/29/2018 4.39 4.5011 4.32 4.43 24,839
11/28/2018 4.43 4.43 4.2987 4.31 42,768
11/27/2018 4.1 4.39 4.1 4.35 37,233
11/26/2018 4.08 4.2 4.0499 4.1 14,679
11/23/2018 3.95 4.0676 3.95 3.986 15,202
11/21/2018 3.9 4.1501 3.9 4.1 39,399
11/20/2018 4.07 4.1163 3.9103 3.97 66,288
11/19/2018 4.24 4.24 4.0589 4.09 49,576
11/16/2018 4.24 4.31 4.2143 4.23 18,201
11/15/2018 4.31 4.56 4.2 4.24 60,717
11/14/2018 4.29 4.49 4.16 4.19 48,848
11/13/2018 4.36 4.47 3.92 4.04 79,323
11/12/2018 4.21 4.45 4.2001 4.35 35,023
11/09/2018 4.29 4.29 4.14 4.15 38,765
11/08/2018 4.55 4.5647 4.28 4.31 50,897
11/07/2018 4.5 4.5994 4.4845 4.55 38,721
11/06/2018 4.49 4.55 4.4201 4.43 16,303
11/05/2018 4.51 4.65 4.5 4.55 23,907
11/02/2018 4.51 4.5234 4.37 4.42 35,456
11/01/2018 4.42 4.51 4.3202 4.47 26,024
10/31/2018 4.29 4.61 4.29 4.43 44,725
10/30/2018 4.55 4.55 4.27 4.29 108,511
10/29/2018 4.9 4.9 4.35 4.53 171,641
10/26/2018 5.25 5.2589 4.82 5.16 133,340
10/25/2018 5.3 5.374 5 5.15 133,315
10/24/2018 5.48 5.48 5.25 5.29 82,571
10/23/2018 5.55 5.67 5.3663 5.38 48,182
10/22/2018 5.43 5.7 5.43 5.69 65,545
10/19/2018 5.37 5.62 5.36 5.39 88,664
10/18/2018 5.23 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
*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