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

Voc Energy Trust (NY: VOC )

4.850 -0.070 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 29, 2011 6.093 6.131 5.883 6.099 424,311 +0.00(+0.02%)
Jul 28, 2011 5.980 6.369 5.705 6.097 803,391 -0.30(-4.70%)
Jul 27, 2011 6.525 6.552 6.358 6.398 676,439 -0.12(-1.78%)
Jul 26, 2011 6.566 6.660 6.512 6.514 849,293 -0.05(-0.82%)
Jul 25, 2011 6.647 6.649 6.425 6.568 682,657 -0.01(-0.16%)
Jul 22, 2011 6.555 6.601 6.494 6.579 625,364 -0.02(-0.37%)
Jul 21, 2011 6.636 6.706 6.533 6.603 857,756 +0.09(+1.41%)
Jul 20, 2011 6.485 6.544 6.401 6.512 499,672 +0.05(+0.79%)
Jul 19, 2011 6.423 6.590 6.373 6.460 605,713 +0.15(+2.31%)
Jul 18, 2011 6.331 6.431 6.224 6.315 363,857 -0.02(-0.34%)
Jul 15, 2011 6.204 6.336 6.166 6.336 374,892 +0.22(+3.53%)
Jul 14, 2011 6.158 6.226 6.112 6.120 346,737 +0.01(+0.22%)
Jul 13, 2011 6.218 6.258 6.088 6.107 624,768 -0.12(-1.91%)
Jul 12, 2011 6.096 6.228 6.058 6.226 266,209 +0.13(+2.08%)
Jul 11, 2011 6.245 6.247 5.969 6.099 482,638 -0.11(-1.74%)
Jul 08, 2011 6.153 6.274 6.153 6.207 718,869 +0.06(+0.92%)
Jul 07, 2011 6.218 6.274 6.137 6.150 720,177 -0.01(-0.18%)
Jul 06, 2011 6.218 6.234 6.115 6.161 621,377 -0.05(-0.87%)
Jul 05, 2011 6.204 6.234 6.072 6.215 514,654 +0.03(+0.44%)
Jul 01, 2011 6.061 6.228 5.996 6.188 247,166 +0.12(+1.96%)
Jun 30, 2011 6.064 6.096 6.002 6.069 533,542 +0.05(+0.76%)
Jun 29, 2011 5.937 6.077 5.896 6.023 504,979 +0.04(+0.72%)
Jun 28, 2011 6.002 6.015 5.899 5.980 365,773 +0.01(+0.09%)
Jun 27, 2011 6.018 6.099 5.953 5.975 420,483 +0.00(+0.00%)
Jun 24, 2011 6.018 6.018 5.942 5.975 266,769 -0.03(-0.45%)
Jun 23, 2011 5.956 6.099 5.883 6.002 536,221 -0.11(-1.77%)
Jun 22, 2011 5.883 6.112 5.880 6.110 516,674 +0.20(+3.43%)
Jun 21, 2011 5.853 5.940 5.753 5.907 555,020 +0.11(+1.81%)
Jun 20, 2011 5.779 5.802 5.744 5.802 316,602 -0.00(-0.05%)
Jun 17, 2011 5.864 5.883 5.802 5.805 309,669 -0.02(-0.32%)
Jun 16, 2011 5.856 5.910 5.781 5.824 470,987 +0.02(+0.33%)
Jun 15, 2011 5.864 5.950 5.759 5.805 953,462 +0.01(+0.09%)
Jun 14, 2011 5.802 5.891 5.708 5.799 744,975 +0.07(+1.18%)
Jun 13, 2011 5.891 5.891 5.721 5.732 905,611 -0.16(-2.70%)
Jun 10, 2011 5.864 5.902 5.753 5.891 857,167 +0.02(+0.37%)
Jun 09, 2011 5.726 5.869 5.694 5.869 970,019 +0.17(+3.03%)
Jun 08, 2011 5.713 5.772 5.687 5.697 396,392 -0.02(-0.38%)
Jun 07, 2011 5.721 5.772 5.681 5.718 692,362 -0.04(-0.75%)
Jun 06, 2011 5.818 5.845 5.705 5.761 624,204 -0.07(-1.25%)
Jun 03, 2011 5.815 5.883 5.802 5.834 648,839 +0.05(+0.93%)
May 24, 2011 5.829 5.842 5.734 5.780 546,338 -0.02(-0.28%)
May 23, 2011 5.759 5.878 5.681 5.797 547,468 -0.05(-0.83%)
May 20, 2011 5.878 5.910 5.815 5.845 529,770 +0.01(+0.24%)
May 19, 2011 5.832 5.869 5.748 5.831 526,990 +0.03(+0.55%)
May 18, 2011 5.718 5.829 5.678 5.799 1,167,574 +0.08(+1.46%)
May 17, 2011 5.953 5.953 5.691 5.716 994,069 -0.14(-2.35%)
May 16, 2011 5.829 5.864 5.797 5.853 658,645 -0.01(-0.14%)
May 13, 2011 5.780 5.910 5.699 5.861 1,049,238 +0.07(+1.16%)
May 12, 2011 5.775 5.845 5.748 5.794 688,082 -0.03(-0.46%)
May 11, 2011 5.910 5.910 5.810 5.821 774,865 -0.09(-1.46%)
May 10, 2011 5.802 5.950 5.799 5.907 1,338,831 +0.08(+1.39%)
May 09, 2011 5.734 5.883 5.708 5.826 2,316,695 +0.15(+2.71%)
May 06, 2011 5.788 5.848 5.672 5.672 2,273,368 +0.01(+0.10%)
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.