Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voc Energy Trust (NY: VOC )

5.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.858 4.885 4.769 4.879 109,553 +0.03(+0.61%)
Nov 27, 2013 4.721 4.882 4.715 4.850 180,661 +0.14(+3.04%)
Nov 26, 2013 4.760 4.806 4.686 4.707 215,749 +0.01(+0.32%)
Nov 25, 2013 4.972 4.990 4.668 4.692 601,360 -0.31(-6.14%)
Nov 22, 2013 5.100 5.109 4.963 4.998 225,863 -0.10(-1.87%)
Nov 21, 2013 5.019 5.165 4.993 5.094 772,383 +0.10(+2.09%)
Nov 20, 2013 5.034 5.039 4.984 4.990 171,607 -0.05(-1.06%)
Nov 19, 2013 5.064 5.064 4.993 5.043 441,928 +0.04(+0.71%)
Nov 18, 2013 5.040 5.064 4.978 5.007 249,178 +0.00(+0.00%)
Nov 15, 2013 5.019 5.061 4.978 5.007 297,066 +0.00(+0.06%)
Nov 14, 2013 5.064 5.064 4.963 5.004 138,342 +0.06(+1.27%)
Nov 12, 2013 5.073 5.076 4.933 4.942 261,572 -0.08(-1.54%)
Nov 11, 2013 4.873 5.052 4.873 5.019 331,727 +0.12(+2.37%)
Nov 08, 2013 4.885 4.990 4.847 4.903 251,410 +0.06(+1.17%)
Nov 07, 2013 4.975 4.975 4.847 4.847 239,516 -0.09(-1.81%)
Nov 06, 2013 4.963 4.990 4.924 4.936 256,560 -0.04(-0.90%)
Nov 05, 2013 5.064 5.064 4.945 4.981 280,986 -0.04(-0.77%)
Nov 04, 2013 4.855 5.118 4.855 5.019 616,305 +0.20(+4.14%)
Nov 01, 2013 4.718 4.855 4.718 4.820 246,821 +0.10(+2.15%)
Oct 31, 2013 4.692 4.793 4.653 4.718 276,165 +0.08(+1.67%)
Oct 30, 2013 4.939 5.004 4.602 4.641 464,981 -0.32(-6.43%)
Oct 29, 2013 4.978 4.984 4.900 4.960 313,626 -0.02(-0.48%)
Oct 28, 2013 5.124 5.124 4.844 4.984 472,638 -0.03(-0.59%)
Oct 25, 2013 4.953 5.057 4.946 5.013 753,828 +0.05(+1.11%)
Oct 24, 2013 5.025 5.048 4.953 4.958 741,791 -0.03(-0.52%)
Oct 23, 2013 4.982 5.039 4.967 4.984 870,765 +0.02(+0.47%)
Oct 22, 2013 4.918 4.976 4.901 4.961 662,363 +0.09(+1.78%)
Oct 21, 2013 4.823 4.967 4.823 4.875 498,153 +0.11(+2.24%)
Oct 18, 2013 4.710 4.798 4.710 4.768 398,135 +0.08(+1.66%)
Oct 17, 2013 4.632 4.710 4.606 4.690 282,947 +0.10(+2.14%)
Oct 16, 2013 4.563 4.621 4.563 4.592 171,932 +0.02(+0.51%)
Oct 15, 2013 4.601 4.603 4.563 4.569 220,036 -0.03(-0.75%)
Oct 14, 2013 4.572 4.621 4.572 4.603 107,327 +0.03(+0.69%)
Oct 11, 2013 4.592 4.621 4.548 4.572 358,310 -0.03(-0.57%)
Oct 10, 2013 4.580 4.647 4.543 4.598 233,388 +0.07(+1.53%)
Oct 09, 2013 4.494 4.589 4.494 4.528 197,888 +0.03(+0.77%)
Oct 08, 2013 4.569 4.582 4.476 4.494 248,558 -0.10(-2.20%)
Oct 07, 2013 4.632 4.632 4.560 4.595 149,832 -0.03(-0.56%)
Oct 04, 2013 4.577 4.621 4.577 4.621 61,165 +0.03(+0.69%)
Oct 03, 2013 4.583 4.629 4.563 4.589 100,111 +0.03(+0.76%)
Oct 02, 2013 4.557 4.621 4.517 4.554 80,377 +0.01(+0.19%)
Oct 01, 2013 4.520 4.598 4.520 4.546 142,876 +0.04(+0.90%)
Sep 27, 2013 4.563 4.624 4.476 4.505 209,682 -0.08(-1.64%)
Sep 26, 2013 4.577 4.658 4.548 4.580 147,218 -0.01(-0.13%)
Sep 25, 2013 4.603 4.621 4.586 4.586 83,486 -0.04(-0.81%)
Sep 24, 2013 4.546 4.647 4.499 4.624 96,309 +0.06(+1.39%)
Sep 23, 2013 4.421 4.577 4.404 4.560 195,710 +0.13(+2.87%)
Sep 20, 2013 4.465 4.479 4.418 4.433 263,130 -0.05(-1.10%)
Sep 19, 2013 4.678 4.693 4.459 4.482 460,011 -0.14(-2.94%)
Sep 18, 2013 4.624 4.649 4.615 4.618 259,051 -0.01(-0.13%)
Sep 17, 2013 4.649 4.690 4.609 4.624 214,232 -0.01(-0.19%)
Sep 16, 2013 4.605 4.647 4.606 4.632 227,813 +0.03(+0.56%)
Sep 13, 2013 4.589 4.612 4.548 4.606 179,324 +0.07(+1.59%)
Sep 12, 2013 4.574 4.574 4.485 4.534 171,925 +0.01(+0.19%)
Sep 11, 2013 4.531 4.560 4.465 4.525 191,403 +0.04(+0.90%)
Sep 10, 2013 4.496 4.525 4.450 4.485 229,479 -0.03(-0.64%)
Sep 09, 2013 4.491 4.528 4.465 4.514 157,800 +0.05(+1.23%)
Sep 06, 2013 4.398 4.485 4.390 4.459 180,294 +0.08(+1.85%)
Sep 05, 2013 4.398 4.401 4.364 4.378 132,034 +0.01(+0.20%)
Sep 04, 2013 4.418 4.418 4.361 4.369 182,753 -0.01(-0.33%)
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.