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

Voc Energy Trust (NY: VOC )

5.310 -0.230 (-4.15%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 (%)
Jan 31, 2014 4.572 4.631 4.572 4.597 142,171 -0.03(-0.60%)
Jan 30, 2014 4.581 4.711 4.573 4.624 208,725 +0.08(+1.77%)
Jan 29, 2014 4.618 4.618 4.479 4.544 372,087 -0.11(-2.26%)
Jan 28, 2014 4.705 4.717 4.578 4.649 351,188 -0.11(-2.27%)
Jan 27, 2014 4.766 4.826 4.736 4.757 795,624 +0.02(+0.38%)
Jan 24, 2014 4.751 4.829 4.692 4.739 720,507 -0.01(-0.25%)
Jan 23, 2014 4.748 4.751 4.629 4.751 323,885 +0.03(+0.63%)
Jan 22, 2014 4.680 4.748 4.680 4.721 479,567 +0.09(+1.93%)
Jan 21, 2014 4.543 4.632 4.528 4.632 590,272 +0.10(+2.30%)
Jan 17, 2014 4.468 4.528 4.528 4.528 686,511 +0.06(+1.33%)
Jan 16, 2014 4.456 4.468 4.453 4.468 168,868 +0.00(+0.00%)
Jan 15, 2014 4.468 4.476 4.453 4.468 187,919 +0.00(+0.00%)
Jan 14, 2014 4.438 4.468 4.424 4.468 144,026 +0.04(+0.87%)
Jan 13, 2014 4.468 4.486 4.424 4.430 230,892 -0.03(-0.73%)
Jan 10, 2014 4.468 4.480 4.438 4.462 148,262 +0.02(+0.40%)
Jan 09, 2014 4.421 4.468 4.400 4.444 122,108 +0.01(+0.27%)
Jan 08, 2014 4.385 4.450 4.379 4.433 127,049 +0.04(+0.88%)
Jan 07, 2014 4.454 4.454 4.361 4.394 128,876 +0.01(+0.20%)
Jan 06, 2014 4.382 4.462 4.370 4.385 157,347 +0.03(+0.68%)
Jan 03, 2014 4.373 4.406 4.319 4.355 159,837 -0.01(-0.20%)
Jan 02, 2014 4.388 4.421 4.334 4.364 125,492 +0.03(+0.69%)
Dec 31, 2013 4.334 4.334 4.334 4.334 256,476 -0.01(-0.34%)
Dec 30, 2013 4.403 4.424 4.349 4.349 268,373 -0.05(-1.22%)
Dec 27, 2013 4.486 4.486 4.400 4.403 105,514 -0.03(-0.67%)
Dec 26, 2013 4.394 4.498 4.355 4.433 296,042 +0.08(+1.92%)
Dec 24, 2013 4.474 4.501 4.325 4.349 125,250 -0.10(-2.14%)
Dec 23, 2013 4.370 4.462 4.337 4.444 184,606 +0.12(+2.75%)
Dec 20, 2013 4.275 4.394 4.216 4.325 403,383 +0.08(+1.97%)
Dec 19, 2013 4.248 4.251 4.212 4.242 260,679 -0.00(-0.07%)
Dec 18, 2013 4.260 4.298 4.206 4.245 447,712 +0.00(+0.07%)
Dec 17, 2013 4.352 4.379 4.236 4.242 558,011 -0.14(-3.20%)
Dec 16, 2013 4.489 4.549 4.323 4.382 447,900 -0.15(-3.35%)
Dec 13, 2013 4.644 4.710 4.349 4.534 641,812 -0.10(-2.25%)
Dec 12, 2013 4.707 4.707 4.620 4.638 238,704 -0.07(-1.46%)
Dec 11, 2013 4.751 4.784 4.695 4.707 198,393 -0.05(-1.13%)
Dec 10, 2013 4.677 4.784 4.665 4.760 184,065 +0.08(+1.65%)
Dec 09, 2013 4.876 4.885 4.674 4.683 346,944 -0.16(-3.32%)
Dec 06, 2013 4.960 4.960 4.838 4.844 170,701 -0.08(-1.63%)
Dec 05, 2013 4.945 4.975 4.918 4.924 190,809 -0.06(-1.14%)
Dec 04, 2013 4.841 4.981 4.838 4.981 193,458 +0.16(+3.27%)
Dec 03, 2013 4.882 4.894 4.790 4.823 94,248 -0.06(-1.22%)
Dec 02, 2013 4.900 4.987 4.876 4.882 198,514 +0.00(+0.06%)
Nov 29, 2013 4.858 4.885 4.769 4.879 109,553 +0.03(+0.61%)
Nov 27, 2013 4.721 4.882 4.715 4.850 180,661 +0.14(+3.04%)
Nov 26, 2013 4.760 4.806 4.686 4.707 215,749 +0.01(+0.32%)
Nov 25, 2013 4.972 4.990 4.668 4.692 601,360 -0.31(-6.14%)
Nov 22, 2013 5.100 5.109 4.963 4.998 225,863 -0.10(-1.87%)
Nov 21, 2013 5.019 5.165 4.993 5.094 772,383 +0.10(+2.09%)
Nov 20, 2013 5.034 5.039 4.984 4.990 171,607 -0.05(-1.06%)
Nov 19, 2013 5.064 5.064 4.993 5.043 441,928 +0.04(+0.71%)
Nov 18, 2013 5.040 5.064 4.978 5.007 249,178 +0.00(+0.00%)
Nov 15, 2013 5.019 5.061 4.978 5.007 297,066 +0.00(+0.06%)
Nov 14, 2013 5.064 5.064 4.963 5.004 138,342 +0.06(+1.27%)
Nov 12, 2013 5.073 5.076 4.933 4.942 261,572 -0.08(-1.54%)
Nov 11, 2013 4.873 5.052 4.873 5.019 331,727 +0.12(+2.37%)
Nov 08, 2013 4.885 4.990 4.847 4.903 251,410 +0.06(+1.17%)
Nov 07, 2013 4.975 4.975 4.847 4.847 239,516 -0.09(-1.81%)
Nov 06, 2013 4.963 4.990 4.924 4.936 256,560 -0.04(-0.90%)
Nov 05, 2013 5.064 5.064 4.945 4.981 280,986 -0.04(-0.77%)
Nov 04, 2013 4.855 5.118 4.855 5.019 616,305 +0.20(+4.14%)
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.