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

Voc Energy Trust (NY: VOC )

5.730 +0.070 (+1.24%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 1, 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 (%)
Apr 30, 2012 6.449 6.567 6.437 6.501 401,071 +0.07(+1.08%)
Apr 27, 2012 6.463 6.506 6.397 6.431 273,733 -0.01(-0.22%)
Apr 26, 2012 6.639 6.642 6.437 6.446 546,690 -0.30(-4.41%)
Apr 25, 2012 6.743 6.758 6.691 6.743 820,735 -0.01(-0.17%)
Apr 24, 2012 6.714 6.784 6.613 6.755 706,305 +0.05(+0.73%)
Apr 23, 2012 6.657 6.758 6.530 6.706 833,724 +0.02(+0.35%)
Apr 20, 2012 6.506 6.743 6.454 6.683 1,772,874 +0.39(+6.20%)
Apr 19, 2012 6.281 6.301 6.252 6.293 143,025 +0.01(+0.23%)
Apr 18, 2012 6.247 6.310 6.209 6.278 325,418 +0.05(+0.74%)
Apr 17, 2012 6.039 6.249 6.007 6.232 336,183 +0.19(+3.20%)
Apr 16, 2012 6.079 6.091 6.007 6.039 172,593 -0.03(-0.43%)
Apr 13, 2012 6.093 6.137 6.065 6.065 125,396 -0.05(-0.90%)
Apr 12, 2012 6.093 6.137 6.027 6.119 373,698 +0.02(+0.33%)
Apr 11, 2012 6.278 6.293 6.079 6.099 288,757 -0.13(-2.04%)
Apr 10, 2012 6.330 6.358 6.209 6.226 139,233 -0.12(-1.91%)
Apr 09, 2012 6.353 6.388 6.339 6.348 210,368 -0.04(-0.59%)
Apr 05, 2012 6.452 6.452 6.353 6.385 93,445 +0.02(+0.36%)
Apr 04, 2012 6.408 6.424 6.353 6.362 87,205 -0.03(-0.45%)
Apr 03, 2012 6.426 6.454 6.376 6.391 235,743 -0.02(-0.32%)
Apr 02, 2012 6.362 6.417 6.353 6.411 170,065 +0.03(+0.41%)
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%)
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.