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

Voc Energy Trust (NY: VOC )

4.939 +0.049 (+1.01%)
Streaming Delayed Price Updated: 2:33 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 (%)
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%)
Aug 01, 2014 4.711 4.771 4.679 4.689 256,220 -0.03(-0.74%)
Jul 31, 2014 4.774 4.819 4.664 4.724 466,888 -0.02(-0.40%)
Jul 30, 2014 4.777 4.822 4.695 4.743 635,326 -0.09(-1.90%)
Jul 29, 2014 4.936 4.948 4.822 4.834 488,619 -0.11(-2.18%)
Jul 28, 2014 5.075 5.075 4.939 4.942 542,734 -0.09(-1.70%)
Jul 25, 2014 5.021 5.052 4.984 5.027 722,233 +0.03(+0.68%)
Jul 24, 2014 5.030 5.055 4.956 4.993 478,239 -0.03(-0.68%)
Jul 23, 2014 5.061 5.092 5.018 5.027 370,074 -0.03(-0.55%)
Jul 22, 2014 5.077 5.089 5.015 5.055 419,512 +0.00(+0.00%)
Jul 21, 2014 4.944 5.083 4.944 5.055 554,108 +0.14(+2.76%)
Jul 18, 2014 5.178 5.191 4.888 4.919 1,111,538 -0.28(-5.40%)
Jul 17, 2014 5.126 5.212 5.123 5.200 609,563 +0.10(+1.87%)
Jul 16, 2014 5.185 5.185 5.074 5.104 615,085 -0.07(-1.31%)
Jul 15, 2014 5.169 5.197 5.141 5.172 364,177 -0.01(-0.12%)
Jul 14, 2014 5.160 5.209 5.141 5.178 371,519 +0.06(+1.21%)
Jul 11, 2014 5.135 5.145 5.108 5.117 334,518 -0.02(-0.36%)
Jul 10, 2014 5.108 5.151 5.086 5.135 559,468 +0.03(+0.54%)
Jul 09, 2014 5.067 5.117 5.065 5.108 329,032 +0.04(+0.79%)
Jul 08, 2014 5.089 5.089 5.040 5.067 382,689 +0.03(+0.55%)
Jul 07, 2014 5.055 5.123 5.021 5.040 401,703 +0.01(+0.18%)
Jul 03, 2014 5.083 5.030 5.030 5.030 224,878 -0.06(-1.21%)
Jul 02, 2014 5.203 5.231 5.083 5.092 358,859 -0.13(-2.48%)
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.