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 +0.050 (+1.04%)
Official Closing 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 28, 2014 2.792 2.795 2.381 2.519 749,556 -0.28(-9.98%)
Nov 26, 2014 2.851 2.799 2.799 2.799 291,351 -0.09(-2.96%)
Nov 25, 2014 2.917 2.917 2.836 2.884 236,393 -0.05(-1.57%)
Nov 24, 2014 2.927 2.973 2.894 2.930 260,505 -0.00(-0.11%)
Nov 21, 2014 3.019 3.032 2.881 2.933 300,838 -0.01(-0.45%)
Nov 20, 2014 2.841 2.973 2.841 2.946 311,660 +0.13(+4.67%)
Nov 19, 2014 2.822 2.861 2.799 2.815 151,642 -0.02(-0.70%)
Nov 18, 2014 2.884 2.900 2.792 2.835 324,316 -0.06(-2.15%)
Nov 17, 2014 2.946 2.969 2.841 2.897 348,105 -0.09(-3.08%)
Nov 14, 2014 2.996 2.996 2.900 2.989 253,551 +0.05(+1.68%)
Nov 13, 2014 3.042 3.051 2.881 2.940 339,033 -0.08(-2.61%)
Nov 12, 2014 2.956 3.051 2.925 3.019 431,057 +0.08(+2.57%)
Nov 11, 2014 2.884 2.956 2.841 2.943 266,813 +0.10(+3.58%)
Nov 10, 2014 2.851 2.943 2.841 2.841 335,422 -0.01(-0.23%)
Nov 07, 2014 2.779 2.913 2.776 2.848 339,444 +0.06(+2.12%)
Nov 06, 2014 2.841 2.874 2.743 2.789 204,582 -0.06(-2.19%)
Nov 05, 2014 2.802 2.877 2.756 2.851 432,004 +0.05(+1.64%)
Nov 04, 2014 2.812 2.822 2.743 2.805 597,788 -0.07(-2.51%)
Nov 03, 2014 3.045 3.045 2.874 2.877 708,693 -0.18(-6.01%)
Oct 31, 2014 2.950 3.071 2.943 3.061 357,339 +0.01(+0.43%)
Oct 30, 2014 3.088 3.100 2.934 3.048 426,922 -0.04(-1.38%)
Oct 29, 2014 3.160 3.220 3.071 3.091 416,979 -0.05(-1.67%)
Oct 28, 2014 3.117 3.186 3.051 3.143 634,464 +0.02(+0.53%)
Oct 27, 2014 3.222 3.241 3.087 3.127 895,225 -0.11(-3.51%)
Oct 24, 2014 3.159 3.288 3.149 3.241 490,937 +0.09(+3.01%)
Oct 23, 2014 3.348 3.462 3.089 3.146 1,767,629 -0.29(-8.46%)
Oct 22, 2014 3.608 3.608 3.437 3.437 297,402 -0.13(-3.72%)
Oct 21, 2014 3.595 3.608 3.538 3.570 377,107 +0.06(+1.71%)
Oct 20, 2014 3.348 3.551 3.348 3.510 362,615 +0.19(+5.61%)
Oct 17, 2014 3.399 3.500 3.304 3.323 648,319 -0.05(-1.59%)
Oct 16, 2014 3.108 3.396 3.108 3.377 426,091 +0.21(+6.59%)
Oct 15, 2014 3.051 3.178 2.982 3.168 566,612 +0.08(+2.66%)
Oct 14, 2014 3.203 3.244 3.068 3.086 468,317 -0.13(-4.13%)
Oct 13, 2014 3.184 3.269 3.140 3.219 495,473 -0.03(-0.78%)
Oct 10, 2014 3.272 3.314 3.204 3.244 476,866 -0.04(-1.25%)
Oct 09, 2014 3.402 3.440 3.235 3.285 519,427 -0.15(-4.50%)
Oct 08, 2014 3.503 3.551 3.370 3.440 371,189 -0.09(-2.42%)
Oct 07, 2014 3.437 3.589 3.421 3.525 720,923 +0.04(+1.18%)
Oct 06, 2014 3.693 3.699 3.418 3.484 1,296,319 -0.23(-6.21%)
Oct 03, 2014 3.873 3.873 3.702 3.715 668,083 -0.17(-4.47%)
Oct 02, 2014 3.936 3.949 3.819 3.889 189,043 -0.06(-1.44%)
Oct 01, 2014 3.997 4.044 3.921 3.946 336,541 -0.03(-0.72%)
Sep 30, 2014 3.968 4.028 3.968 3.974 242,310 +0.01(+0.24%)
Sep 29, 2014 3.899 4.015 3.886 3.965 198,358 -0.00(-0.08%)
Sep 26, 2014 3.880 3.990 3.867 3.968 332,136 +0.10(+2.62%)
Sep 25, 2014 4.170 4.172 3.706 3.867 1,453,160 -0.31(-7.35%)
Sep 24, 2014 4.411 4.411 4.148 4.174 747,487 -0.26(-5.85%)
Sep 23, 2014 4.490 4.490 4.427 4.433 262,046 -0.06(-1.41%)
Sep 22, 2014 4.556 4.571 4.438 4.496 354,054 -0.08(-1.80%)
Sep 19, 2014 4.623 4.623 4.569 4.578 146,539 -0.06(-1.23%)
Sep 18, 2014 4.632 4.645 4.604 4.635 118,767 +0.00(+0.07%)
Sep 17, 2014 4.616 4.660 4.600 4.632 104,990 +0.00(+0.00%)
Sep 16, 2014 4.588 4.654 4.588 4.632 112,489 +0.02(+0.48%)
Sep 15, 2014 4.588 4.660 4.556 4.610 155,019 +0.01(+0.27%)
Sep 12, 2014 4.660 4.664 4.569 4.597 415,262 -0.05(-1.02%)
Sep 11, 2014 4.676 4.676 4.616 4.645 195,714 -0.01(-0.14%)
Sep 10, 2014 4.673 4.698 4.632 4.651 124,849 -0.05(-1.01%)
Sep 09, 2014 4.632 4.711 4.626 4.698 158,102 +0.05(+1.16%)
Sep 08, 2014 4.664 4.673 4.626 4.645 349,091 -0.05(-1.01%)
Sep 05, 2014 4.667 4.711 4.664 4.692 149,598 +0.01(+0.20%)
Sep 04, 2014 4.714 4.714 4.670 4.683 261,429 -0.05(-1.00%)
Sep 03, 2014 4.755 4.755 4.702 4.730 191,827 -0.01(-0.13%)
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.