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

Voc Energy Trust (NY: VOC )

4.830 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2014 4.415 4.472 4.415 4.439 147,219 -0.03(-0.60%)
Jan 30, 2014 4.424 4.549 4.416 4.466 216,135 +0.08(+1.77%)
Jan 29, 2014 4.460 4.460 4.326 4.388 385,297 -0.10(-2.26%)
Jan 28, 2014 4.543 4.555 4.421 4.490 363,656 -0.10(-2.27%)
Jan 27, 2014 4.603 4.660 4.574 4.594 823,871 +0.02(+0.38%)
Jan 24, 2014 4.588 4.664 4.531 4.577 746,087 -0.01(-0.25%)
Jan 23, 2014 4.585 4.588 4.470 4.588 335,384 +0.03(+0.63%)
Jan 22, 2014 4.519 4.585 4.519 4.560 496,593 +0.09(+1.93%)
Jan 21, 2014 4.387 4.473 4.373 4.473 611,228 +0.10(+2.30%)
Jan 17, 2014 4.315 4.373 4.373 4.373 710,884 +0.06(+1.33%)
Jan 16, 2014 4.304 4.315 4.301 4.315 174,863 +0.00(+0.00%)
Jan 15, 2014 4.315 4.323 4.301 4.315 194,591 +0.00(+0.00%)
Jan 14, 2014 4.286 4.315 4.272 4.315 149,139 +0.04(+0.87%)
Jan 13, 2014 4.315 4.332 4.272 4.278 239,090 -0.03(-0.73%)
Jan 10, 2014 4.315 4.327 4.286 4.309 153,526 +0.02(+0.40%)
Jan 09, 2014 4.269 4.315 4.249 4.292 126,443 +0.01(+0.27%)
Jan 08, 2014 4.234 4.298 4.229 4.281 131,560 +0.04(+0.88%)
Jan 07, 2014 4.302 4.302 4.211 4.243 133,451 +0.01(+0.20%)
Jan 06, 2014 4.232 4.309 4.220 4.234 162,933 +0.03(+0.68%)
Jan 03, 2014 4.223 4.255 4.171 4.206 165,512 -0.01(-0.20%)
Jan 02, 2014 4.237 4.269 4.186 4.214 129,947 +0.03(+0.69%)
Dec 31, 2013 4.186 4.186 4.186 4.186 265,582 -0.01(-0.34%)
Dec 30, 2013 4.252 4.272 4.200 4.200 277,901 -0.05(-1.22%)
Dec 27, 2013 4.332 4.332 4.249 4.252 109,260 -0.03(-0.67%)
Dec 26, 2013 4.243 4.344 4.206 4.281 306,552 +0.08(+1.92%)
Dec 24, 2013 4.321 4.347 4.177 4.200 129,697 -0.09(-2.14%)
Dec 23, 2013 4.220 4.309 4.188 4.292 191,160 +0.12(+2.75%)
Dec 20, 2013 4.128 4.243 4.071 4.177 417,704 +0.08(+1.97%)
Dec 19, 2013 4.102 4.105 4.068 4.096 269,934 -0.00(-0.07%)
Dec 18, 2013 4.114 4.151 4.062 4.099 463,607 +0.00(+0.07%)
Dec 17, 2013 4.203 4.229 4.091 4.096 577,822 -0.14(-3.19%)
Dec 16, 2013 4.335 4.393 4.174 4.232 463,802 -0.15(-3.35%)
Dec 13, 2013 4.485 4.548 4.200 4.378 664,598 -0.10(-2.25%)
Dec 12, 2013 4.545 4.545 4.462 4.479 247,179 -0.07(-1.46%)
Dec 11, 2013 4.588 4.620 4.534 4.545 205,436 -0.05(-1.13%)
Dec 10, 2013 4.516 4.620 4.505 4.597 190,600 +0.07(+1.65%)
Dec 09, 2013 4.709 4.718 4.514 4.522 359,262 -0.16(-3.32%)
Dec 06, 2013 4.790 4.790 4.672 4.678 176,761 -0.08(-1.63%)
Dec 05, 2013 4.775 4.804 4.749 4.755 197,584 -0.05(-1.14%)
Dec 04, 2013 4.675 4.810 4.672 4.810 200,326 +0.15(+3.27%)
Dec 03, 2013 4.715 4.726 4.626 4.657 97,594 -0.06(-1.22%)
Dec 02, 2013 4.732 4.816 4.709 4.715 205,562 +0.00(+0.06%)
Nov 29, 2013 4.692 4.718 4.606 4.712 113,442 +0.03(+0.61%)
Nov 27, 2013 4.560 4.715 4.554 4.683 187,075 +0.14(+3.04%)
Nov 26, 2013 4.597 4.642 4.525 4.545 223,408 +0.01(+0.32%)
Nov 25, 2013 4.801 4.818 4.508 4.531 622,710 -0.30(-6.14%)
Nov 22, 2013 4.925 4.934 4.793 4.827 233,882 -0.09(-1.87%)
Nov 21, 2013 4.847 4.988 4.821 4.919 799,805 +0.10(+2.09%)
Nov 20, 2013 4.862 4.866 4.813 4.818 177,700 -0.05(-1.06%)
Nov 19, 2013 4.890 4.890 4.821 4.870 457,618 +0.03(+0.71%)
Nov 18, 2013 4.867 4.890 4.807 4.836 258,024 +0.00(+0.00%)
Nov 15, 2013 4.847 4.887 4.807 4.836 307,613 +0.00(+0.06%)
Nov 14, 2013 4.890 4.890 4.793 4.833 143,254 +0.06(+1.27%)
Nov 12, 2013 4.899 4.902 4.764 4.772 270,859 -0.07(-1.54%)
Nov 11, 2013 4.706 4.879 4.706 4.847 343,504 +0.11(+2.37%)
Nov 08, 2013 4.718 4.818 4.680 4.735 260,336 +0.05(+1.17%)
Nov 07, 2013 4.804 4.804 4.680 4.680 248,020 -0.09(-1.81%)
Nov 06, 2013 4.793 4.818 4.755 4.767 265,669 -0.04(-0.90%)
Nov 05, 2013 4.890 4.890 4.775 4.810 290,962 -0.04(-0.77%)
Nov 04, 2013 4.689 4.942 4.689 4.847 638,186 +0.19(+4.14%)
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.