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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2012 6.071 6.071 6.024 6.052 178,330 +0.01(+0.23%)
Feb 28, 2012 6.077 6.175 6.027 6.038 258,993 -0.00(-0.05%)
Feb 27, 2012 6.066 6.083 6.038 6.041 224,133 -0.03(-0.55%)
Feb 24, 2012 6.122 6.122 6.066 6.074 470,978 -0.01(-0.09%)
Feb 23, 2012 6.016 6.127 6.016 6.080 654,163 +0.04(+0.65%)
Feb 22, 2012 6.149 6.149 6.027 6.041 349,148 -0.15(-2.43%)
Feb 21, 2012 6.163 6.255 6.138 6.191 569,785 +0.05(+0.77%)
Feb 17, 2012 5.912 6.189 5.905 6.144 758,127 +0.27(+4.56%)
Feb 16, 2012 5.812 5.890 5.770 5.876 249,179 +0.09(+1.64%)
Feb 15, 2012 5.781 5.843 5.720 5.781 291,157 +0.04(+0.73%)
Feb 14, 2012 5.745 5.779 5.723 5.739 459,432 -0.01(-0.10%)
Feb 13, 2012 5.762 5.820 5.720 5.745 306,507 +0.01(+0.24%)
Feb 10, 2012 5.787 5.832 5.717 5.731 371,454 -0.08(-1.30%)
Feb 09, 2012 5.907 5.912 5.762 5.806 489,100 -0.06(-1.05%)
Feb 08, 2012 5.896 5.932 5.857 5.868 404,202 -0.04(-0.61%)
Feb 07, 2012 5.848 5.957 5.845 5.904 244,378 +0.04(+0.62%)
Feb 06, 2012 5.885 5.885 5.845 5.868 253,156 -0.03(-0.52%)
Feb 03, 2012 6.018 6.018 5.871 5.898 342,224 -0.06(-1.03%)
Feb 02, 2012 5.926 6.010 5.890 5.960 264,160 +0.04(+0.75%)
Feb 01, 2012 5.912 6.010 5.879 5.915 348,732 +0.01(+0.14%)
Jan 31, 2012 5.912 5.996 5.762 5.907 536,485 -0.01(-0.09%)
Jan 30, 2012 5.912 5.993 5.871 5.912 299,816 -0.02(-0.33%)
Jan 27, 2012 5.982 6.013 5.871 5.932 508,065 -0.08(-1.35%)
Jan 26, 2012 6.136 6.136 5.977 6.013 503,013 -0.23(-3.71%)
Jan 25, 2012 6.244 6.361 6.122 6.244 887,121 -0.02(-0.27%)
Jan 24, 2012 6.183 6.261 6.077 6.261 612,294 +0.04(+0.72%)
Jan 23, 2012 6.004 6.230 5.912 6.216 1,496,662 +0.21(+3.43%)
Jan 20, 2012 5.820 6.122 5.717 6.010 3,761,512 -0.79(-11.68%)
Jan 19, 2012 6.799 6.824 6.763 6.805 384,617 +0.02(+0.33%)
Jan 18, 2012 6.757 6.813 6.693 6.783 334,256 -0.00(-0.04%)
Jan 17, 2012 6.707 6.816 6.691 6.785 337,978 +0.09(+1.38%)
Jan 13, 2012 6.685 6.704 6.576 6.693 256,867 -0.03(-0.37%)
Jan 12, 2012 6.671 6.757 6.498 6.718 465,589 +0.04(+0.58%)
Jan 11, 2012 6.713 6.819 6.638 6.679 704,223 -0.05(-0.79%)
Jan 10, 2012 6.679 6.749 6.647 6.732 339,380 +0.08(+1.22%)
Jan 09, 2012 6.638 6.763 6.596 6.651 398,096 +0.01(+0.13%)
Jan 06, 2012 6.638 6.743 6.526 6.643 527,198 +0.01(+0.13%)
Jan 05, 2012 6.484 6.671 6.456 6.635 605,976 +0.19(+2.99%)
Jan 04, 2012 6.403 6.615 6.367 6.442 1,042,826 +0.26(+4.15%)
Dec 30, 2011 6.094 6.255 6.055 6.186 231,505 +0.09(+1.51%)
Dec 29, 2011 6.010 6.108 5.968 6.094 227,030 +0.12(+2.01%)
Dec 28, 2011 5.996 6.002 5.954 5.974 140,594 +0.01(+0.09%)
Dec 27, 2011 5.977 5.996 5.903 5.968 304,779 +0.03(+0.56%)
Dec 23, 2011 5.887 5.993 5.829 5.935 323,754 +0.09(+1.58%)
Dec 21, 2011 5.857 5.912 5.806 5.843 259,158 +0.03(+0.58%)
Dec 20, 2011 5.773 5.851 5.773 5.809 139,378 +0.08(+1.36%)
Dec 19, 2011 5.787 5.787 5.676 5.731 207,639 -0.02(-0.43%)
Dec 16, 2011 5.759 5.806 5.684 5.756 220,562 +0.18(+3.15%)
Dec 15, 2011 5.670 5.726 5.578 5.581 237,310 -0.07(-1.23%)
Dec 14, 2011 5.773 5.792 5.578 5.650 413,654 -0.14(-2.46%)
Dec 13, 2011 5.826 5.867 5.777 5.792 198,158 +0.02(+0.29%)
Dec 12, 2011 5.798 5.818 5.731 5.776 274,132 -0.01(-0.19%)
Dec 09, 2011 5.773 5.827 5.759 5.787 298,098 +0.07(+1.17%)
Dec 08, 2011 5.779 5.815 5.661 5.720 219,257 -0.08(-1.30%)
Dec 07, 2011 5.820 5.826 5.766 5.795 213,609 -0.03(-0.43%)
Dec 06, 2011 5.784 5.862 5.759 5.820 215,872 +0.06(+1.11%)
Dec 05, 2011 5.871 5.926 5.756 5.756 340,922 -0.06(-1.05%)
Dec 02, 2011 5.843 5.918 5.765 5.818 181,091 +0.04(+0.77%)
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.