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 +0.010 (+0.18%)
Official Closing 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 (%)
Mar 30, 2012 6.362 6.397 6.339 6.385 167,426 +0.02(+0.36%)
Mar 29, 2012 6.356 6.397 6.316 6.362 159,729 -0.03(-0.50%)
Mar 28, 2012 6.397 6.397 6.348 6.394 194,661 +0.00(+0.05%)
Mar 27, 2012 6.376 6.397 6.319 6.391 231,605 +0.05(+0.77%)
Mar 26, 2012 6.267 6.388 6.261 6.342 203,179 +0.15(+2.43%)
Mar 23, 2012 6.128 6.212 6.085 6.192 212,712 +0.04(+0.66%)
Mar 22, 2012 6.229 6.239 6.093 6.151 254,151 -0.12(-1.89%)
Mar 21, 2012 6.304 6.319 6.209 6.270 195,551 -0.02(-0.28%)
Mar 20, 2012 6.137 6.310 6.093 6.287 309,316 +0.12(+2.02%)
Mar 19, 2012 6.238 6.255 6.140 6.163 304,305 -0.06(-0.97%)
Mar 16, 2012 6.333 6.333 6.192 6.223 202,286 -0.08(-1.28%)
Mar 15, 2012 6.307 6.339 6.281 6.304 141,144 -0.01(-0.18%)
Mar 14, 2012 6.350 6.397 6.301 6.316 123,962 +0.01(+0.14%)
Mar 13, 2012 6.327 6.348 6.274 6.307 235,601 +0.02(+0.37%)
Mar 12, 2012 6.336 6.353 6.232 6.284 276,008 -0.09(-1.40%)
Mar 09, 2012 6.310 6.391 6.310 6.373 131,570 +0.07(+1.14%)
Mar 08, 2012 6.324 6.339 6.278 6.301 106,455 -0.00(-0.05%)
Mar 07, 2012 6.232 6.327 6.232 6.304 98,057 +0.07(+1.06%)
Mar 06, 2012 6.232 6.310 6.183 6.238 207,539 -0.07(-1.10%)
Mar 05, 2012 6.402 6.402 6.232 6.307 335,667 -0.08(-1.22%)
Mar 02, 2012 6.353 6.426 6.353 6.385 376,476 +0.04(+0.64%)
Mar 01, 2012 6.281 6.353 6.252 6.345 153,828 +0.08(+1.24%)
Feb 29, 2012 6.287 6.287 6.238 6.267 172,215 +0.01(+0.23%)
Feb 28, 2012 6.293 6.394 6.241 6.252 250,113 -0.00(-0.05%)
Feb 27, 2012 6.281 6.298 6.252 6.255 216,449 -0.03(-0.55%)
Feb 24, 2012 6.339 6.339 6.281 6.290 454,831 -0.01(-0.09%)
Feb 23, 2012 6.229 6.345 6.229 6.296 631,735 +0.04(+0.65%)
Feb 22, 2012 6.368 6.368 6.241 6.255 337,177 -0.16(-2.43%)
Feb 21, 2012 6.382 6.478 6.356 6.411 550,250 +0.05(+0.77%)
Feb 17, 2012 6.122 6.408 6.114 6.362 732,134 +0.28(+4.56%)
Feb 16, 2012 6.018 6.099 5.975 6.085 240,636 +0.10(+1.64%)
Feb 15, 2012 5.987 6.050 5.923 5.987 281,174 +0.04(+0.73%)
Feb 14, 2012 5.949 5.984 5.926 5.943 443,680 -0.01(-0.10%)
Feb 13, 2012 5.966 6.027 5.923 5.949 295,998 +0.01(+0.24%)
Feb 10, 2012 5.992 6.039 5.920 5.935 358,719 -0.08(-1.30%)
Feb 09, 2012 6.117 6.122 5.966 6.013 472,331 -0.06(-1.05%)
Feb 08, 2012 6.105 6.143 6.065 6.076 390,344 -0.04(-0.61%)
Feb 07, 2012 6.056 6.169 6.053 6.114 235,999 +0.04(+0.62%)
Feb 06, 2012 6.093 6.093 6.053 6.076 244,476 -0.03(-0.52%)
Feb 03, 2012 6.232 6.232 6.080 6.108 330,490 -0.06(-1.03%)
Feb 02, 2012 6.137 6.223 6.099 6.171 255,103 +0.05(+0.75%)
Feb 01, 2012 6.122 6.223 6.088 6.125 336,775 +0.01(+0.14%)
Jan 31, 2012 6.122 6.209 5.966 6.117 518,091 -0.01(-0.09%)
Jan 30, 2012 6.122 6.206 6.079 6.122 289,537 -0.02(-0.33%)
Jan 27, 2012 6.195 6.226 6.079 6.143 490,646 -0.08(-1.35%)
Jan 26, 2012 6.353 6.353 6.189 6.226 485,767 -0.24(-3.71%)
Jan 25, 2012 6.466 6.587 6.339 6.466 856,706 -0.02(-0.27%)
Jan 24, 2012 6.402 6.483 6.293 6.483 591,301 +0.05(+0.72%)
Jan 23, 2012 6.218 6.452 6.122 6.437 1,445,348 +0.21(+3.43%)
Jan 20, 2012 6.027 6.339 5.920 6.223 3,632,546 -0.82(-11.68%)
Jan 19, 2012 7.041 7.067 7.003 7.046 371,430 +0.02(+0.33%)
Jan 18, 2012 6.997 7.055 6.931 7.023 322,796 -0.00(-0.04%)
Jan 17, 2012 6.945 7.058 6.928 7.026 326,391 +0.10(+1.37%)
Jan 13, 2012 6.922 6.942 6.810 6.931 248,060 -0.03(-0.37%)
Jan 12, 2012 6.908 6.997 6.729 6.957 449,626 +0.04(+0.58%)
Jan 11, 2012 6.951 7.061 6.873 6.916 680,078 -0.05(-0.79%)
Jan 10, 2012 6.916 6.989 6.883 6.971 327,744 +0.08(+1.22%)
Jan 09, 2012 6.873 7.003 6.830 6.888 384,447 +0.01(+0.13%)
Jan 06, 2012 6.873 6.983 6.758 6.879 509,123 +0.01(+0.13%)
Jan 05, 2012 6.714 6.908 6.685 6.870 585,199 +0.20(+2.99%)
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.