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

Voc Energy Trust (NY: VOC )

4.930 +0.040 (+0.82%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 24, 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 (%)
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%)
Sep 04, 2012 4.998 5.006 4.953 4.975 226,292 -0.03(-0.61%)
Aug 31, 2012 5.048 5.062 4.964 5.006 264,920 -0.02(-0.33%)
Aug 30, 2012 5.067 5.067 4.998 5.023 141,386 -0.03(-0.66%)
Aug 29, 2012 5.079 5.079 5.020 5.056 94,590 -0.01(-0.22%)
Aug 27, 2012 5.045 5.129 5.027 5.067 144,567 +0.02(+0.44%)
Aug 24, 2012 5.020 5.143 4.992 5.045 166,626 +0.03(+0.61%)
Aug 23, 2012 5.051 5.098 5.003 5.014 211,210 -0.05(-0.94%)
Aug 22, 2012 5.140 5.140 5.023 5.062 202,422 -0.08(-1.47%)
Aug 21, 2012 5.201 5.201 5.104 5.137 157,024 -0.06(-1.07%)
Aug 20, 2012 5.176 5.235 5.159 5.193 223,509 -0.00(-0.05%)
Aug 17, 2012 5.051 5.201 5.037 5.196 184,493 +0.14(+2.76%)
Aug 16, 2012 5.062 5.076 5.048 5.056 153,162 -0.01(-0.27%)
Aug 15, 2012 5.059 5.101 5.020 5.070 114,845 +0.02(+0.44%)
Aug 14, 2012 5.076 5.076 5.020 5.048 180,621 -0.02(-0.33%)
Aug 13, 2012 5.115 5.159 5.042 5.065 229,673 -0.06(-1.14%)
Aug 10, 2012 5.104 5.140 5.095 5.123 74,879 -0.02(-0.43%)
Aug 09, 2012 5.132 5.173 5.106 5.145 112,970 +0.02(+0.38%)
Aug 08, 2012 5.151 5.187 5.098 5.126 147,557 -0.03(-0.54%)
Aug 07, 2012 5.098 5.173 5.098 5.154 204,756 +0.08(+1.48%)
Aug 06, 2012 5.118 5.132 4.981 5.079 204,706 -0.02(-0.38%)
Aug 03, 2012 5.056 5.140 5.026 5.098 191,823 +0.11(+2.12%)
Aug 02, 2012 5.034 5.048 4.964 4.992 380,390 -0.12(-2.34%)
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.