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

Voc Energy Trust (NY: VOC )

5.020 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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, 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%)
Sep 02, 2014 4.803 4.803 4.727 4.736 202,068 -0.06(-1.32%)
Aug 29, 2014 4.708 4.800 4.800 4.800 213,801 +0.08(+1.61%)
Aug 28, 2014 4.736 4.743 4.714 4.724 184,647 -0.03(-0.66%)
Aug 27, 2014 4.714 4.765 4.714 4.755 108,327 +0.03(+0.53%)
Aug 26, 2014 4.736 4.743 4.724 4.730 241,251 -0.01(-0.13%)
Aug 25, 2014 4.721 4.759 4.695 4.736 302,520 -0.01(-0.13%)
Aug 22, 2014 4.746 4.746 4.702 4.743 174,612 -0.01(-0.20%)
Aug 21, 2014 4.679 4.755 4.676 4.752 207,062 +0.08(+1.66%)
Aug 20, 2014 4.705 4.741 4.648 4.675 157,239 -0.03(-0.57%)
Aug 19, 2014 4.692 4.743 4.680 4.702 335,004 +0.01(+0.20%)
Aug 18, 2014 4.740 4.768 4.689 4.692 246,688 -0.06(-1.33%)
Aug 15, 2014 4.724 4.838 4.711 4.755 224,128 +0.04(+0.87%)
Aug 14, 2014 4.743 4.774 4.711 4.714 173,555 -0.01(-0.20%)
Aug 13, 2014 4.736 4.796 4.727 4.724 274,321 -0.01(-0.27%)
Aug 12, 2014 4.743 4.803 4.702 4.736 160,550 +0.00(+0.00%)
Aug 11, 2014 4.692 4.796 4.689 4.736 200,024 +0.05(+1.01%)
Aug 08, 2014 4.645 4.676 4.632 4.689 169,086 +0.04(+0.95%)
Aug 07, 2014 4.664 4.679 4.642 4.645 267,998 -0.03(-0.68%)
Aug 06, 2014 4.632 4.679 4.632 4.676 181,374 +0.04(+0.96%)
Aug 05, 2014 4.683 4.736 4.629 4.632 151,571 -0.09(-1.81%)
Aug 04, 2014 4.667 4.752 4.632 4.717 402,716 +0.03(+0.61%)
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.