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

Voc Energy Trust (NY: VOC )

5.020 +0.020 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2013 4.186 4.186 4.186 4.186 265,582 -0.01(-0.34%)
Dec 30, 2013 4.252 4.272 4.200 4.200 277,901 -0.05(-1.22%)
Dec 27, 2013 4.332 4.332 4.249 4.252 109,260 -0.03(-0.67%)
Dec 26, 2013 4.243 4.344 4.206 4.281 306,552 +0.08(+1.92%)
Dec 24, 2013 4.321 4.347 4.177 4.200 129,697 -0.09(-2.14%)
Dec 23, 2013 4.220 4.309 4.188 4.292 191,160 +0.12(+2.75%)
Dec 20, 2013 4.128 4.243 4.071 4.177 417,704 +0.08(+1.97%)
Dec 19, 2013 4.102 4.105 4.068 4.096 269,934 -0.00(-0.07%)
Dec 18, 2013 4.114 4.151 4.062 4.099 463,607 +0.00(+0.07%)
Dec 17, 2013 4.203 4.229 4.091 4.096 577,822 -0.14(-3.19%)
Dec 16, 2013 4.335 4.393 4.174 4.232 463,802 -0.15(-3.35%)
Dec 13, 2013 4.485 4.548 4.200 4.378 664,598 -0.10(-2.25%)
Dec 12, 2013 4.545 4.545 4.462 4.479 247,179 -0.07(-1.46%)
Dec 11, 2013 4.588 4.620 4.534 4.545 205,436 -0.05(-1.13%)
Dec 10, 2013 4.516 4.620 4.505 4.597 190,600 +0.07(+1.65%)
Dec 09, 2013 4.709 4.718 4.514 4.522 359,262 -0.16(-3.32%)
Dec 06, 2013 4.790 4.790 4.672 4.678 176,761 -0.08(-1.63%)
Dec 05, 2013 4.775 4.804 4.749 4.755 197,584 -0.05(-1.14%)
Dec 04, 2013 4.675 4.810 4.672 4.810 200,326 +0.15(+3.27%)
Dec 03, 2013 4.715 4.726 4.626 4.657 97,594 -0.06(-1.22%)
Dec 02, 2013 4.732 4.816 4.709 4.715 205,562 +0.00(+0.06%)
Nov 29, 2013 4.692 4.718 4.606 4.712 113,442 +0.03(+0.61%)
Nov 27, 2013 4.560 4.715 4.554 4.683 187,075 +0.14(+3.04%)
Nov 26, 2013 4.597 4.642 4.525 4.545 223,408 +0.01(+0.32%)
Nov 25, 2013 4.801 4.818 4.508 4.531 622,710 -0.30(-6.14%)
Nov 22, 2013 4.925 4.934 4.793 4.827 233,882 -0.09(-1.87%)
Nov 21, 2013 4.847 4.988 4.821 4.919 799,805 +0.10(+2.09%)
Nov 20, 2013 4.862 4.866 4.813 4.818 177,700 -0.05(-1.06%)
Nov 19, 2013 4.890 4.890 4.821 4.870 457,618 +0.03(+0.71%)
Nov 18, 2013 4.867 4.890 4.807 4.836 258,024 +0.00(+0.00%)
Nov 15, 2013 4.847 4.887 4.807 4.836 307,613 +0.00(+0.06%)
Nov 14, 2013 4.890 4.890 4.793 4.833 143,254 +0.06(+1.27%)
Nov 12, 2013 4.899 4.902 4.764 4.772 270,859 -0.07(-1.54%)
Nov 11, 2013 4.706 4.879 4.706 4.847 343,504 +0.11(+2.37%)
Nov 08, 2013 4.718 4.818 4.680 4.735 260,336 +0.05(+1.17%)
Nov 07, 2013 4.804 4.804 4.680 4.680 248,020 -0.09(-1.81%)
Nov 06, 2013 4.793 4.818 4.755 4.767 265,669 -0.04(-0.90%)
Nov 05, 2013 4.890 4.890 4.775 4.810 290,962 -0.04(-0.77%)
Nov 04, 2013 4.689 4.942 4.689 4.847 638,186 +0.19(+4.14%)
Nov 01, 2013 4.557 4.689 4.557 4.654 255,584 +0.10(+2.15%)
Oct 31, 2013 4.531 4.629 4.493 4.557 285,970 +0.07(+1.67%)
Oct 30, 2013 4.770 4.833 4.444 4.482 481,489 -0.31(-6.43%)
Oct 29, 2013 4.807 4.813 4.732 4.790 324,761 -0.02(-0.48%)
Oct 28, 2013 4.948 4.948 4.678 4.813 489,418 -0.03(-0.59%)
Oct 25, 2013 4.783 4.883 4.776 4.841 780,591 +0.05(+1.11%)
Oct 24, 2013 4.853 4.875 4.783 4.788 768,127 -0.03(-0.52%)
Oct 23, 2013 4.811 4.867 4.797 4.814 901,679 +0.02(+0.47%)
Oct 22, 2013 4.749 4.805 4.733 4.791 685,879 +0.08(+1.78%)
Oct 21, 2013 4.657 4.797 4.657 4.708 515,839 +0.10(+2.24%)
Oct 18, 2013 4.549 4.634 4.549 4.604 412,270 +0.08(+1.66%)
Oct 17, 2013 4.473 4.549 4.448 4.529 292,992 +0.09(+2.14%)
Oct 16, 2013 4.406 4.462 4.406 4.434 178,036 +0.02(+0.51%)
Oct 15, 2013 4.443 4.445 4.406 4.412 227,848 -0.03(-0.75%)
Oct 14, 2013 4.415 4.462 4.415 4.445 111,138 +0.03(+0.69%)
Oct 11, 2013 4.434 4.462 4.392 4.415 371,031 -0.03(-0.57%)
Oct 10, 2013 4.423 4.487 4.387 4.440 241,674 +0.07(+1.53%)
Oct 09, 2013 4.339 4.432 4.339 4.373 204,914 +0.03(+0.77%)
Oct 08, 2013 4.412 4.425 4.323 4.339 257,383 -0.10(-2.20%)
Oct 07, 2013 4.473 4.473 4.404 4.437 155,152 -0.03(-0.56%)
Oct 04, 2013 4.420 4.462 4.420 4.462 63,337 +0.03(+0.69%)
Oct 03, 2013 4.426 4.471 4.406 4.432 103,665 +0.03(+0.76%)
Oct 02, 2013 4.401 4.462 4.362 4.398 83,230 +0.01(+0.19%)
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.