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

Voc Energy Trust (NY: VOC )

5.499 -0.041 (-0.74%)
Streaming Delayed Price Updated: 12:57 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 (%)
Jun 30, 2014 5.433 5.509 5.388 5.455 495,501 +0.05(+0.95%)
Jun 27, 2014 5.298 5.429 5.266 5.404 349,334 +0.12(+2.24%)
Jun 26, 2014 5.266 5.305 5.219 5.286 352,845 +0.03(+0.61%)
Jun 25, 2014 5.043 5.298 5.033 5.254 684,331 +0.20(+4.05%)
Jun 24, 2014 5.068 5.113 5.030 5.049 260,749 +0.01(+0.19%)
Jun 23, 2014 5.014 5.100 4.982 5.040 550,243 +0.02(+0.45%)
Jun 20, 2014 5.017 5.033 4.979 5.017 225,930 +0.04(+0.71%)
Jun 19, 2014 4.969 4.985 4.954 4.982 208,738 +0.06(+1.17%)
Jun 18, 2014 4.937 4.976 4.877 4.925 197,075 -0.03(-0.52%)
Jun 17, 2014 4.979 5.020 4.921 4.950 409,904 -0.02(-0.32%)
Jun 16, 2014 4.985 4.985 4.918 4.966 194,763 +0.02(+0.39%)
Jun 13, 2014 4.886 4.953 4.873 4.947 335,012 +0.05(+1.04%)
Jun 12, 2014 4.896 4.896 4.873 4.896 156,298 +0.01(+0.20%)
Jun 11, 2014 4.873 4.889 4.867 4.886 102,181 -0.01(-0.20%)
Jun 10, 2014 4.896 4.896 4.873 4.896 173,678 +0.02(+0.39%)
Jun 06, 2014 4.861 4.883 4.851 4.877 164,175 +0.00(+0.00%)
Jun 05, 2014 4.857 4.877 4.845 4.877 162,735 +0.01(+0.26%)
Jun 04, 2014 4.861 4.873 4.841 4.864 147,515 +0.03(+0.59%)
Jun 03, 2014 4.825 4.861 4.809 4.835 151,908 +0.03(+0.64%)
Jun 02, 2014 4.851 4.854 4.787 4.804 234,244 -0.08(-1.55%)
May 30, 2014 4.889 4.889 4.832 4.880 240,509 -0.00(-0.07%)
May 29, 2014 4.905 4.909 4.848 4.883 116,679 +0.00(+0.07%)
May 28, 2014 4.845 4.893 4.841 4.880 253,476 +0.03(+0.66%)
May 27, 2014 4.857 4.857 4.829 4.848 140,208 -0.00(-0.07%)
May 23, 2014 4.870 4.851 4.851 4.851 122,665 +0.00(+0.07%)
May 22, 2014 4.832 4.848 4.790 4.848 107,404 +0.04(+0.80%)
May 21, 2014 4.857 4.857 4.794 4.809 139,310 -0.01(-0.27%)
May 20, 2014 4.797 4.822 4.796 4.822 115,953 +0.03(+0.60%)
May 19, 2014 4.742 4.822 4.733 4.794 216,195 +0.07(+1.56%)
May 16, 2014 4.707 4.758 4.650 4.720 134,519 +0.05(+1.16%)
May 15, 2014 4.742 4.742 4.650 4.666 188,445 -0.03(-0.61%)
May 14, 2014 4.682 4.752 4.650 4.694 198,799 +0.03(+0.69%)
May 13, 2014 4.659 4.710 4.647 4.662 81,388 +0.00(+0.07%)
May 12, 2014 4.662 4.691 4.602 4.659 145,850 +0.04(+0.76%)
May 09, 2014 4.602 4.653 4.595 4.624 127,810 +0.01(+0.28%)
May 08, 2014 4.704 4.704 4.595 4.611 166,262 -0.07(-1.57%)
May 07, 2014 4.685 4.701 4.666 4.685 141,694 +0.02(+0.48%)
May 06, 2014 4.592 4.678 4.592 4.662 197,761 +0.07(+1.46%)
May 05, 2014 4.631 4.653 4.592 4.595 240,409 -0.04(-0.83%)
May 02, 2014 4.688 4.688 4.615 4.634 112,473 -0.03(-0.69%)
May 01, 2014 4.682 4.706 4.650 4.666 164,056 +0.03(+0.62%)
Apr 30, 2014 4.723 4.726 4.605 4.637 380,799 -0.10(-2.09%)
Apr 29, 2014 4.733 4.774 4.717 4.736 179,661 -0.01(-0.13%)
Apr 28, 2014 4.758 4.813 4.688 4.742 550,603 -0.07(-1.53%)
Apr 25, 2014 4.785 4.819 4.739 4.816 637,098 +0.07(+1.43%)
Apr 24, 2014 4.782 4.809 4.742 4.748 443,613 -0.01(-0.13%)
Apr 23, 2014 4.757 4.794 4.751 4.754 550,172 +0.00(+0.07%)
Apr 22, 2014 4.819 4.819 4.742 4.751 531,445 -0.01(-0.13%)
Apr 21, 2014 4.841 4.841 4.742 4.757 316,954 +0.02(+0.39%)
Apr 17, 2014 4.766 4.739 4.739 4.739 244,085 -0.02(-0.39%)
Apr 16, 2014 4.751 4.779 4.742 4.757 107,229 -0.00(-0.06%)
Apr 15, 2014 4.763 4.766 4.736 4.760 164,174 +0.03(+0.65%)
Apr 14, 2014 4.757 4.757 4.665 4.729 283,796 -0.02(-0.39%)
Apr 11, 2014 4.757 4.770 4.689 4.748 180,296 -0.02(-0.32%)
Apr 10, 2014 4.773 4.779 4.708 4.763 176,900 -0.01(-0.19%)
Apr 09, 2014 4.754 4.779 4.732 4.773 94,351 +0.02(+0.52%)
Apr 08, 2014 4.717 4.766 4.689 4.748 110,900 +0.00(+0.07%)
Apr 07, 2014 4.757 4.766 4.705 4.745 194,539 +0.03(+0.72%)
Apr 04, 2014 4.702 4.779 4.674 4.711 251,197 +0.02(+0.53%)
Apr 03, 2014 4.689 4.708 4.665 4.686 137,908 +0.04(+0.80%)
Apr 02, 2014 4.535 4.665 4.535 4.649 127,837 +0.11(+2.38%)
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.