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

Voc Energy Trust (NY: VOC )

5.810 -0.150 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2014 4.526 4.564 4.504 4.541 87,394 +0.04(+0.96%)
Mar 31, 2014 4.479 4.556 4.451 4.498 212,189 +0.04(+0.90%)
Mar 28, 2014 4.495 4.581 4.454 4.458 432,927 -0.03(-0.76%)
Mar 27, 2014 4.544 4.585 4.485 4.492 485,648 -0.09(-1.96%)
Mar 26, 2014 4.674 4.680 4.556 4.581 339,022 -0.13(-2.69%)
Mar 25, 2014 4.742 4.782 4.665 4.708 119,524 -0.02(-0.33%)
Mar 24, 2014 4.711 4.779 4.711 4.723 78,424 -0.01(-0.26%)
Mar 21, 2014 4.788 4.788 4.695 4.736 65,016 -0.01(-0.13%)
Mar 20, 2014 4.689 4.757 4.649 4.742 130,028 +0.04(+0.90%)
Mar 19, 2014 4.754 4.754 4.689 4.699 100,871 -0.03(-0.57%)
Mar 18, 2014 4.720 4.782 4.720 4.726 120,479 +0.03(+0.72%)
Mar 17, 2014 4.745 4.819 4.692 4.692 137,509 -0.02(-0.33%)
Mar 14, 2014 4.702 4.775 4.695 4.708 87,482 +0.01(+0.13%)
Mar 13, 2014 4.702 4.748 4.680 4.702 161,002 +0.02(+0.33%)
Mar 12, 2014 4.689 4.708 4.643 4.686 74,449 +0.00(+0.07%)
Mar 11, 2014 4.770 4.782 4.643 4.683 195,760 -0.06(-1.30%)
Mar 10, 2014 4.763 4.775 4.726 4.745 89,554 +0.02(+0.52%)
Mar 07, 2014 4.720 4.766 4.720 4.720 107,274 -0.02(-0.39%)
Mar 06, 2014 4.754 4.767 4.720 4.739 174,676 +0.01(+0.20%)
Mar 05, 2014 4.732 4.754 4.720 4.729 130,193 -0.02(-0.33%)
Mar 04, 2014 4.785 4.785 4.726 4.745 245,619 -0.01(-0.13%)
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.