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

Voc Energy Trust (NY: VOC )

4.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2012 3.849 3.904 3.818 3.877 315,245 -0.01(-0.36%)
Nov 29, 2012 3.991 4.055 3.860 3.890 329,968 -0.11(-2.65%)
Nov 28, 2012 3.983 4.033 3.974 3.996 204,326 -0.04(-1.04%)
Nov 27, 2012 4.016 4.063 3.890 4.038 302,100 +0.01(+0.35%)
Nov 26, 2012 4.024 4.072 3.983 4.024 151,071 -0.03(-0.82%)
Nov 23, 2012 4.033 4.097 3.924 4.058 234,711 +0.05(+1.32%)
Nov 21, 2012 3.921 4.013 3.843 4.005 324,471 +0.04(+1.13%)
Nov 20, 2012 3.957 4.066 3.904 3.960 302,814 +0.03(+0.64%)
Nov 19, 2012 3.824 3.979 3.784 3.935 379,228 +0.13(+3.45%)
Nov 16, 2012 3.598 3.846 3.475 3.804 637,508 +0.21(+5.74%)
Nov 15, 2012 3.614 3.634 3.531 3.598 472,420 +0.01(+0.31%)
Nov 14, 2012 3.690 3.734 3.528 3.586 382,376 -0.07(-1.83%)
Nov 13, 2012 3.531 3.656 3.514 3.653 500,829 +0.02(+0.46%)
Nov 12, 2012 3.771 3.790 3.581 3.637 441,106 -0.14(-3.76%)
Nov 09, 2012 3.771 3.896 3.726 3.779 397,762 -0.02(-0.59%)
Nov 08, 2012 3.846 3.999 3.782 3.801 328,978 -0.08(-2.15%)
Nov 07, 2012 3.904 3.985 3.796 3.885 490,334 -0.05(-1.35%)
Nov 06, 2012 3.969 3.988 3.916 3.938 284,778 -0.04(-1.05%)
Nov 05, 2012 3.974 4.016 3.904 3.980 247,361 +0.00(+0.00%)
Nov 02, 2012 4.111 4.130 3.939 3.980 270,568 -0.09(-2.33%)
Nov 01, 2012 3.935 4.153 3.935 4.075 405,895 +0.08(+1.88%)
Oct 31, 2012 3.974 4.049 3.890 3.999 652,891 -0.05(-1.24%)
Oct 26, 2012 4.111 4.049 4.049 4.049 640,043 -0.28(-6.50%)
Oct 25, 2012 4.331 4.376 4.287 4.331 754,527 +0.05(+1.24%)
Oct 24, 2012 4.406 4.459 4.253 4.278 475,141 -0.13(-2.85%)
Oct 23, 2012 4.175 4.409 4.169 4.404 1,015,844 -0.09(-2.11%)
Oct 19, 2012 4.881 4.964 4.390 4.498 3,329,757 -0.88(-16.42%)
Oct 18, 2012 5.399 5.405 5.341 5.383 256,218 -0.01(-0.10%)
Oct 17, 2012 5.327 5.388 5.327 5.388 188,370 +0.04(+0.68%)
Oct 16, 2012 5.327 5.369 5.274 5.352 349,044 +0.05(+1.00%)
Oct 15, 2012 5.318 5.341 5.257 5.299 200,948 +0.00(+0.00%)
Oct 12, 2012 5.193 5.332 5.193 5.299 343,823 +0.10(+1.87%)
Oct 11, 2012 5.187 5.254 5.173 5.202 216,377 +0.06(+1.25%)
Oct 10, 2012 5.229 5.243 5.090 5.137 282,146 -0.08(-1.50%)
Oct 09, 2012 5.221 5.285 5.187 5.215 202,572 +0.01(+0.27%)
Oct 08, 2012 5.207 5.268 5.193 5.201 152,323 -0.01(-0.16%)
Oct 05, 2012 5.369 5.369 5.204 5.210 216,230 -0.09(-1.68%)
Oct 04, 2012 5.318 5.377 5.285 5.299 143,244 -0.03(-0.52%)
Oct 03, 2012 5.327 5.368 5.327 5.327 211,067 +0.02(+0.37%)
Oct 02, 2012 5.293 5.363 5.257 5.307 228,977 +0.07(+1.28%)
Oct 01, 2012 5.254 5.341 5.229 5.240 172,392 +0.04(+0.70%)
Sep 28, 2012 5.201 5.237 5.122 5.204 106,017 +0.01(+0.21%)
Sep 27, 2012 5.187 5.229 5.132 5.193 143,079 +0.06(+1.20%)
Sep 26, 2012 5.165 5.185 5.058 5.132 305,671 -0.05(-0.92%)
Sep 25, 2012 5.271 5.271 5.159 5.179 250,018 -0.04(-0.70%)
Sep 24, 2012 5.257 5.257 5.187 5.215 180,703 -0.07(-1.37%)
Sep 21, 2012 5.293 5.405 5.282 5.288 240,609 -0.07(-1.30%)
Sep 20, 2012 5.366 5.399 5.285 5.357 199,317 +0.00(+0.05%)
Sep 19, 2012 5.321 5.371 5.193 5.355 201,654 +0.05(+1.00%)
Sep 18, 2012 5.302 5.363 5.201 5.302 227,697 +0.00(+0.00%)
Sep 17, 2012 5.254 5.369 5.207 5.302 369,862 +0.04(+0.85%)
Sep 14, 2012 5.140 5.285 5.126 5.257 331,033 +0.11(+2.06%)
Sep 13, 2012 5.168 5.206 5.092 5.151 260,549 +0.01(+0.27%)
Sep 12, 2012 5.190 5.190 5.074 5.137 171,047 +0.02(+0.33%)
Sep 11, 2012 5.260 5.293 5.034 5.120 414,199 -0.12(-2.34%)
Sep 10, 2012 5.159 5.260 5.118 5.243 159,024 +0.12(+2.27%)
Sep 07, 2012 5.051 5.132 5.020 5.127 96,002 +0.08(+1.61%)
Sep 06, 2012 5.048 5.087 4.970 5.045 115,659 +0.02(+0.44%)
Sep 05, 2012 4.981 5.031 4.978 5.023 144,868 +0.05(+0.95%)
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.