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: 7:00 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 (%)
Jun 29, 2012 4.992 5.104 4.981 5.076 260,779 +0.15(+2.94%)
Jun 28, 2012 4.925 4.975 4.922 4.931 143,359 -0.01(-0.11%)
Jun 27, 2012 4.786 4.950 4.786 4.936 181,639 +0.14(+3.01%)
Jun 26, 2012 4.694 4.808 4.654 4.792 188,402 +0.10(+2.03%)
Jun 25, 2012 4.811 4.811 4.616 4.696 484,561 -0.12(-2.49%)
Jun 22, 2012 4.861 4.906 4.802 4.816 344,364 -0.02(-0.35%)
Jun 21, 2012 5.104 5.143 4.780 4.833 860,810 -0.27(-5.25%)
Jun 20, 2012 5.159 5.232 5.076 5.101 233,861 -0.02(-0.44%)
Jun 19, 2012 4.936 5.141 4.936 5.123 202,228 +0.14(+2.74%)
Jun 18, 2012 5.023 5.023 4.925 4.987 396,583 -0.04(-0.89%)
Jun 15, 2012 5.020 5.051 4.953 5.031 276,061 +0.01(+0.22%)
Jun 14, 2012 5.092 5.129 4.953 5.020 422,335 -0.10(-2.01%)
Jun 13, 2012 5.221 5.221 5.076 5.123 393,144 -0.06(-1.13%)
Jun 12, 2012 5.198 5.274 5.159 5.182 85,303 -0.02(-0.32%)
Jun 11, 2012 5.299 5.299 5.165 5.198 146,098 -0.07(-1.27%)
Jun 08, 2012 5.271 5.323 5.221 5.265 141,437 -0.06(-1.15%)
Jun 07, 2012 5.352 5.433 5.302 5.327 329,129 +0.03(+0.53%)
Jun 06, 2012 5.176 5.332 5.171 5.299 247,834 +0.18(+3.60%)
Jun 05, 2012 5.023 5.157 4.987 5.115 137,105 +0.08(+1.66%)
Jun 04, 2012 5.137 5.249 4.967 5.031 407,254 -0.15(-2.85%)
Jun 01, 2012 5.240 5.279 5.126 5.179 369,626 -0.14(-2.67%)
May 31, 2012 5.360 5.405 5.271 5.321 207,754 -0.02(-0.42%)
May 30, 2012 5.438 5.497 5.304 5.343 156,281 -0.11(-1.99%)
May 29, 2012 5.369 5.508 5.304 5.452 385,241 +0.16(+3.00%)
May 25, 2012 5.335 5.405 5.263 5.293 160,186 -0.06(-1.04%)
May 24, 2012 5.433 5.447 5.212 5.349 268,011 -0.04(-0.83%)
May 23, 2012 5.399 5.422 5.290 5.394 142,408 -0.01(-0.21%)
May 22, 2012 5.525 5.575 5.385 5.405 205,534 -0.08(-1.37%)
May 21, 2012 5.268 5.508 5.268 5.480 381,491 +0.22(+4.13%)
May 18, 2012 5.299 5.355 5.171 5.263 407,487 -0.04(-0.74%)
May 17, 2012 5.447 5.500 5.215 5.302 807,480 -0.20(-3.55%)
May 16, 2012 5.634 5.634 5.449 5.497 649,043 -0.16(-2.91%)
May 15, 2012 5.818 5.818 5.608 5.661 517,148 -0.10(-1.79%)
May 14, 2012 5.910 5.910 5.731 5.765 430,037 -0.19(-3.18%)
May 11, 2012 5.957 5.990 5.896 5.954 160,552 -0.05(-0.88%)
May 10, 2012 6.038 6.069 5.949 6.007 200,622 -0.01(-0.09%)
May 09, 2012 5.915 6.018 5.859 6.013 321,513 +0.03(+0.51%)
May 08, 2012 6.136 6.137 5.904 5.982 300,612 -0.14(-2.32%)
May 07, 2012 6.124 6.137 5.968 6.124 381,293 -0.01(-0.09%)
May 04, 2012 6.166 6.225 6.080 6.130 358,696 -0.09(-1.44%)
May 03, 2012 6.242 6.242 6.129 6.219 280,927 -0.01(-0.22%)
May 02, 2012 6.244 6.314 6.205 6.233 353,347 -0.06(-0.97%)
May 01, 2012 6.283 6.365 6.233 6.294 693,029 +0.02(+0.27%)
Apr 30, 2012 6.228 6.342 6.216 6.278 415,311 +0.07(+1.08%)
Apr 27, 2012 6.242 6.283 6.177 6.211 283,451 -0.01(-0.22%)
Apr 26, 2012 6.412 6.414 6.216 6.225 566,099 -0.29(-4.41%)
Apr 25, 2012 6.512 6.526 6.462 6.512 849,873 -0.01(-0.17%)
Apr 24, 2012 6.484 6.551 6.387 6.523 731,381 +0.05(+0.73%)
Apr 23, 2012 6.428 6.526 6.306 6.476 863,323 +0.02(+0.35%)
Apr 20, 2012 6.283 6.512 6.233 6.453 1,835,817 +0.38(+6.20%)
Apr 19, 2012 6.066 6.085 6.038 6.077 148,102 +0.01(+0.23%)
Apr 18, 2012 6.032 6.094 5.996 6.063 336,971 +0.04(+0.74%)
Apr 17, 2012 5.832 6.035 5.801 6.018 348,119 +0.19(+3.20%)
Apr 16, 2012 5.871 5.882 5.801 5.832 178,720 -0.03(-0.43%)
Apr 13, 2012 5.885 5.926 5.857 5.857 129,848 -0.05(-0.90%)
Apr 12, 2012 5.885 5.926 5.820 5.910 386,966 +0.02(+0.33%)
Apr 11, 2012 6.063 6.077 5.871 5.890 299,009 -0.12(-2.04%)
Apr 10, 2012 6.113 6.140 5.996 6.013 144,176 -0.12(-1.91%)
Apr 09, 2012 6.136 6.169 6.122 6.130 217,837 -0.04(-0.59%)
Apr 05, 2012 6.230 6.230 6.136 6.166 96,763 +0.02(+0.36%)
Apr 04, 2012 6.189 6.204 6.136 6.144 90,301 -0.03(-0.45%)
Apr 03, 2012 6.205 6.233 6.158 6.172 244,112 -0.02(-0.32%)
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.