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: 4:10 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 (%)
Aug 30, 2013 4.265 4.320 4.253 4.267 194,802 +0.01(+0.26%)
Aug 29, 2013 4.250 4.284 4.231 4.256 251,994 -0.01(-0.33%)
Aug 28, 2013 4.289 4.289 4.242 4.270 179,800 +0.01(+0.26%)
Aug 27, 2013 4.273 4.289 4.228 4.259 241,660 +0.05(+1.13%)
Aug 26, 2013 4.225 4.273 4.211 4.211 246,748 -0.02(-0.40%)
Aug 23, 2013 4.256 4.256 4.203 4.228 89,613 +0.01(+0.13%)
Aug 22, 2013 4.183 4.239 4.183 4.222 182,998 +0.04(+0.93%)
Aug 21, 2013 4.261 4.261 4.144 4.183 292,598 -0.04(-1.06%)
Aug 20, 2013 4.183 4.287 4.169 4.228 262,736 +0.04(+1.01%)
Aug 19, 2013 4.247 4.247 4.183 4.186 252,926 -0.03(-0.60%)
Aug 16, 2013 4.197 4.253 4.183 4.211 146,829 +0.01(+0.27%)
Aug 15, 2013 4.270 4.278 4.183 4.200 373,728 -0.05(-1.25%)
Aug 14, 2013 4.275 4.281 4.231 4.253 126,814 +0.02(+0.39%)
Aug 13, 2013 4.287 4.289 4.186 4.236 196,082 -0.02(-0.52%)
Aug 12, 2013 4.250 4.278 4.208 4.259 326,253 -0.02(-0.52%)
Aug 09, 2013 4.306 4.306 4.239 4.281 192,188 +0.01(+0.20%)
Aug 08, 2013 4.281 4.312 4.208 4.273 312,043 -0.01(-0.20%)
Aug 07, 2013 4.353 4.418 4.261 4.281 683,591 -0.03(-0.65%)
Aug 06, 2013 4.328 4.365 4.264 4.309 676,517 +0.01(+0.32%)
Aug 05, 2013 4.139 4.317 4.116 4.295 1,045,594 +0.19(+4.62%)
Aug 02, 2013 4.072 4.127 4.072 4.105 180,929 +0.00(+0.07%)
Aug 01, 2013 4.136 4.183 4.102 4.102 362,311 -0.02(-0.41%)
Jul 31, 2013 4.128 4.172 4.072 4.119 539,185 -0.03(-0.81%)
Jul 30, 2013 4.049 4.155 4.044 4.153 839,134 +0.15(+3.69%)
Jul 29, 2013 3.946 4.041 3.907 4.005 1,391,300 +0.14(+3.68%)
Jul 26, 2013 3.793 3.881 3.793 3.863 241,380 -0.10(-2.60%)
Jul 25, 2013 3.985 3.985 3.882 3.966 473,833 +0.00(+0.00%)
Jul 24, 2013 3.966 3.980 3.877 3.966 282,182 +0.02(+0.49%)
Jul 23, 2013 3.960 3.969 3.924 3.946 314,033 -0.01(-0.35%)
Jul 22, 2013 3.957 4.019 3.910 3.960 179,807 +0.06(+1.43%)
Jul 19, 2013 3.907 3.951 3.821 3.904 579,958 -0.04(-0.99%)
Jul 18, 2013 3.935 3.988 3.904 3.943 336,376 +0.00(+0.01%)
Jul 17, 2013 3.946 3.992 3.916 3.943 199,657 +0.01(+0.28%)
Jul 16, 2013 4.013 4.027 3.921 3.932 247,963 -0.06(-1.40%)
Jul 15, 2013 4.005 4.055 3.949 3.988 397,468 -0.01(-0.35%)
Jul 12, 2013 4.016 4.022 3.955 4.002 139,020 +0.01(+0.28%)
Jul 11, 2013 3.955 4.016 3.941 3.991 294,724 +0.05(+1.35%)
Jul 10, 2013 3.969 3.969 3.930 3.938 343,386 -0.01(-0.28%)
Jul 09, 2013 3.902 3.971 3.899 3.949 238,275 +0.05(+1.29%)
Jul 08, 2013 3.927 3.927 3.863 3.899 153,144 -0.00(-0.07%)
Jul 05, 2013 3.927 3.927 3.838 3.902 152,000 +0.01(+0.21%)
Jul 03, 2013 3.918 3.970 3.890 3.893 91,097 -0.02(-0.43%)
Jul 02, 2013 3.963 3.964 3.904 3.910 129,274 -0.03(-0.64%)
Jul 01, 2013 3.966 3.988 3.932 3.935 96,637 +0.01(+0.36%)
Jun 28, 2013 3.871 3.980 3.863 3.921 176,243 +0.09(+2.48%)
Jun 26, 2013 3.879 3.899 3.821 3.826 149,687 -0.01(-0.15%)
Jun 25, 2013 3.821 3.863 3.773 3.832 102,335 +0.02(+0.59%)
Jun 24, 2013 3.849 3.863 3.723 3.810 179,581 -0.09(-2.29%)
Jun 21, 2013 3.916 3.916 3.796 3.899 163,829 +0.04(+1.16%)
Jun 20, 2013 3.868 3.893 3.771 3.854 338,900 -0.06(-1.64%)
Jun 19, 2013 3.840 3.935 3.796 3.918 378,891 +0.07(+1.74%)
Jun 18, 2013 3.745 3.871 3.726 3.851 268,542 +0.09(+2.52%)
Jun 17, 2013 3.642 3.757 3.637 3.757 209,927 +0.12(+3.30%)
Jun 14, 2013 3.673 3.681 3.628 3.637 133,261 -0.02(-0.46%)
Jun 13, 2013 3.631 3.692 3.626 3.653 80,935 +0.01(+0.23%)
Jun 12, 2013 3.681 3.695 3.637 3.645 87,175 -0.04(-0.98%)
Jun 11, 2013 3.723 3.745 3.642 3.681 196,064 -0.06(-1.71%)
Jun 10, 2013 3.712 3.745 3.709 3.745 60,074 +0.02(+0.52%)
Jun 07, 2013 3.726 3.745 3.645 3.726 94,371 +0.05(+1.29%)
Jun 06, 2013 3.687 3.690 3.642 3.679 93,263 +0.00(+0.00%)
Jun 05, 2013 3.656 3.703 3.639 3.679 99,172 -0.01(-0.30%)
Jun 04, 2013 3.670 3.698 3.626 3.690 158,662 +0.05(+1.38%)
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.