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 (%)
Dec 30, 2011 6.094 6.255 6.055 6.186 231,505 +0.09(+1.51%)
Dec 29, 2011 6.010 6.108 5.968 6.094 227,030 +0.12(+2.01%)
Dec 28, 2011 5.996 6.002 5.954 5.974 140,594 +0.01(+0.09%)
Dec 27, 2011 5.977 5.996 5.903 5.968 304,779 +0.03(+0.56%)
Dec 23, 2011 5.887 5.993 5.829 5.935 323,754 +0.09(+1.58%)
Dec 21, 2011 5.857 5.912 5.806 5.843 259,158 +0.03(+0.58%)
Dec 20, 2011 5.773 5.851 5.773 5.809 139,378 +0.08(+1.36%)
Dec 19, 2011 5.787 5.787 5.676 5.731 207,639 -0.02(-0.43%)
Dec 16, 2011 5.759 5.806 5.684 5.756 220,562 +0.18(+3.15%)
Dec 15, 2011 5.670 5.726 5.578 5.581 237,310 -0.07(-1.23%)
Dec 14, 2011 5.773 5.792 5.578 5.650 413,654 -0.14(-2.46%)
Dec 13, 2011 5.826 5.867 5.777 5.792 198,158 +0.02(+0.29%)
Dec 12, 2011 5.798 5.818 5.731 5.776 274,132 -0.01(-0.19%)
Dec 09, 2011 5.773 5.827 5.759 5.787 298,098 +0.07(+1.17%)
Dec 08, 2011 5.779 5.815 5.661 5.720 219,257 -0.08(-1.30%)
Dec 07, 2011 5.820 5.826 5.766 5.795 213,609 -0.03(-0.43%)
Dec 06, 2011 5.784 5.862 5.759 5.820 215,872 +0.06(+1.11%)
Dec 05, 2011 5.871 5.926 5.756 5.756 340,922 -0.06(-1.05%)
Dec 02, 2011 5.843 5.918 5.765 5.818 181,091 +0.04(+0.77%)
Dec 01, 2011 5.857 5.862 5.700 5.773 262,012 -0.01(-0.19%)
Nov 30, 2011 6.002 6.002 5.746 5.784 400,713 -0.06(-1.10%)
Nov 29, 2011 5.675 5.934 5.578 5.848 481,531 +0.20(+3.50%)
Nov 28, 2011 5.737 5.767 5.628 5.650 243,675 +0.00(+0.05%)
Nov 25, 2011 5.661 5.767 5.647 5.647 85,701 -0.01(-0.25%)
Nov 23, 2011 5.745 5.804 5.661 5.661 201,999 -0.14(-2.40%)
Nov 22, 2011 5.887 5.912 5.748 5.801 375,481 -0.08(-1.33%)
Nov 21, 2011 6.013 6.049 5.857 5.879 219,934 -0.13(-2.23%)
Nov 18, 2011 5.996 6.066 5.968 6.013 444,007 +0.07(+1.13%)
Nov 17, 2011 5.773 6.122 5.773 5.946 680,748 +0.28(+5.02%)
Nov 16, 2011 5.659 5.720 5.634 5.661 193,723 +0.01(+0.15%)
Nov 15, 2011 5.656 5.675 5.634 5.653 259,111 +0.03(+0.55%)
Nov 14, 2011 5.620 5.647 5.578 5.622 212,193 -0.02(-0.35%)
Nov 11, 2011 5.667 5.717 5.606 5.642 189,714 +0.00(+0.05%)
Nov 10, 2011 5.751 5.854 5.594 5.639 231,172 -0.07(-1.27%)
Nov 09, 2011 5.787 5.882 5.689 5.712 199,636 -0.15(-2.57%)
Nov 08, 2011 5.854 5.915 5.787 5.862 181,420 -0.00(-0.02%)
Nov 07, 2011 5.770 6.002 5.770 5.863 136,280 -0.00(-0.08%)
Nov 04, 2011 5.946 6.021 5.720 5.868 260,001 -0.13(-2.14%)
Nov 03, 2011 6.136 6.136 5.993 5.996 84,069 -0.04(-0.74%)
Nov 02, 2011 6.074 6.088 5.968 6.041 123,745 -0.06(-1.05%)
Nov 01, 2011 6.136 6.189 5.859 6.105 306,536 -0.10(-1.62%)
Oct 31, 2011 6.189 6.253 6.163 6.205 91,560 -0.08(-1.20%)
Oct 28, 2011 6.177 6.345 6.136 6.281 175,576 +0.04(+0.72%)
Oct 27, 2011 6.347 6.409 6.163 6.236 218,963 -0.18(-2.87%)
Oct 26, 2011 6.459 6.467 6.247 6.420 391,276 +0.03(+0.42%)
Oct 25, 2011 6.426 6.460 6.314 6.393 236,547 -0.03(-0.50%)
Oct 24, 2011 6.275 6.532 6.191 6.426 385,772 +0.16(+2.49%)
Oct 21, 2011 6.242 6.272 6.155 6.269 151,505 +0.08(+1.26%)
Oct 20, 2011 5.985 6.317 5.985 6.191 220,042 +0.01(+0.09%)
Oct 19, 2011 6.325 6.325 6.158 6.186 197,402 -0.08(-1.20%)
Oct 18, 2011 6.211 6.272 6.102 6.261 114,727 +0.03(+0.54%)
Oct 17, 2011 6.242 6.301 6.194 6.228 139,823 -0.04(-0.71%)
Oct 14, 2011 6.306 6.308 6.200 6.272 140,766 +0.02(+0.31%)
Oct 13, 2011 6.239 6.275 6.161 6.253 180,356 +0.00(+0.04%)
Oct 12, 2011 6.163 6.314 6.163 6.250 259,703 +0.08(+1.27%)
Oct 11, 2011 6.152 6.219 6.066 6.172 180,291 +0.03(+0.55%)
Oct 10, 2011 6.085 6.175 6.066 6.138 308,974 +0.14(+2.28%)
Oct 07, 2011 6.096 6.096 5.954 6.002 100,474 -0.06(-1.06%)
Oct 06, 2011 5.965 6.096 5.857 6.066 269,485 +0.26(+4.57%)
Oct 05, 2011 5.706 5.857 5.597 5.801 223,821 +0.21(+3.69%)
Oct 04, 2011 5.302 5.628 5.159 5.594 329,921 +0.18(+3.40%)
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.