Voc Energy Trust (NY: VOC )

5.570 -0.070 (-1.24%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.985 4.043 3.954 4.014 304,437 -0.01(-0.36%)
Nov 29, 2012 4.133 4.199 3.997 4.029 318,655 -0.11(-2.65%)
Nov 28, 2012 4.124 4.176 4.115 4.138 197,320 -0.04(-1.04%)
Nov 27, 2012 4.159 4.208 4.029 4.182 291,742 +0.01(+0.35%)
Nov 26, 2012 4.167 4.216 4.124 4.167 145,892 -0.03(-0.82%)
Nov 23, 2012 4.176 4.242 4.063 4.202 226,664 +0.05(+1.32%)
Nov 21, 2012 4.060 4.156 3.980 4.147 313,346 +0.05(+1.13%)
Nov 20, 2012 4.098 4.211 4.043 4.101 292,431 +0.03(+0.64%)
Nov 19, 2012 3.959 4.121 3.919 4.075 366,226 +0.14(+3.45%)
Nov 16, 2012 3.725 3.982 3.598 3.939 615,651 +0.21(+5.74%)
Nov 15, 2012 3.743 3.763 3.656 3.725 456,223 +0.01(+0.31%)
Nov 14, 2012 3.821 3.867 3.653 3.714 369,266 -0.07(-1.83%)
Nov 13, 2012 3.656 3.786 3.639 3.783 483,658 +0.02(+0.46%)
Nov 12, 2012 3.904 3.925 3.708 3.766 425,982 -0.15(-3.76%)
Nov 09, 2012 3.904 4.034 3.858 3.913 384,125 -0.02(-0.59%)
Nov 08, 2012 3.982 4.141 3.916 3.936 317,699 -0.09(-2.15%)
Nov 07, 2012 4.043 4.127 3.930 4.023 473,522 -0.05(-1.35%)
Nov 06, 2012 4.109 4.130 4.055 4.078 275,014 -0.04(-1.05%)
Nov 05, 2012 4.115 4.159 4.043 4.121 238,880 +0.00(+0.00%)
Nov 02, 2012 4.257 4.277 4.079 4.121 261,291 -0.10(-2.33%)
Nov 01, 2012 4.075 4.300 4.075 4.219 391,978 +0.08(+1.88%)
Oct 31, 2012 4.115 4.193 4.029 4.141 630,506 -0.05(-1.24%)
Oct 26, 2012 4.257 4.193 4.193 4.193 618,099 -0.29(-6.50%)
Oct 25, 2012 4.485 4.531 4.439 4.485 728,657 +0.05(+1.24%)
Oct 24, 2012 4.563 4.618 4.404 4.430 458,851 -0.13(-2.85%)
Oct 23, 2012 4.323 4.566 4.317 4.560 981,015 -0.10(-2.11%)
Oct 19, 2012 5.054 5.140 4.546 4.658 3,215,594 -0.92(-16.42%)
Oct 18, 2012 5.591 5.597 5.530 5.574 247,433 -0.01(-0.10%)
Oct 17, 2012 5.516 5.579 5.516 5.579 181,911 +0.04(+0.68%)
Oct 16, 2012 5.516 5.559 5.461 5.542 337,077 +0.05(+1.00%)
Oct 15, 2012 5.507 5.530 5.444 5.487 194,058 +0.00(+0.00%)
Oct 12, 2012 5.377 5.522 5.377 5.487 332,035 +0.10(+1.87%)
Oct 11, 2012 5.371 5.441 5.357 5.386 208,959 +0.07(+1.25%)
Oct 10, 2012 5.415 5.429 5.270 5.319 272,472 -0.08(-1.50%)
Oct 09, 2012 5.406 5.472 5.371 5.400 195,627 +0.01(+0.27%)
Oct 08, 2012 5.392 5.455 5.377 5.386 147,100 -0.01(-0.16%)
Oct 05, 2012 5.559 5.559 5.389 5.395 208,817 -0.09(-1.68%)
Oct 04, 2012 5.507 5.568 5.473 5.487 138,333 -0.03(-0.52%)
Oct 03, 2012 5.516 5.559 5.516 5.516 203,830 +0.02(+0.37%)
Oct 02, 2012 5.481 5.554 5.444 5.496 221,127 +0.07(+1.28%)
Oct 01, 2012 5.441 5.530 5.415 5.426 166,481 +0.04(+0.70%)
Sep 28, 2012 5.386 5.423 5.304 5.389 102,382 +0.01(+0.21%)
Sep 27, 2012 5.371 5.415 5.314 5.377 138,173 +0.06(+1.20%)
Sep 26, 2012 5.348 5.369 5.237 5.314 295,191 -0.05(-0.92%)
Sep 25, 2012 5.458 5.458 5.343 5.363 241,446 -0.04(-0.70%)
Sep 24, 2012 5.444 5.444 5.371 5.400 174,508 -0.08(-1.37%)
Sep 21, 2012 5.481 5.596 5.470 5.475 232,360 -0.07(-1.30%)
Sep 20, 2012 5.556 5.591 5.473 5.548 192,483 +0.00(+0.05%)
Sep 19, 2012 5.510 5.562 5.377 5.545 194,741 +0.05(+1.00%)
Sep 18, 2012 5.490 5.553 5.386 5.490 219,890 +0.00(+0.00%)
Sep 17, 2012 5.441 5.559 5.392 5.490 357,181 +0.05(+0.85%)
Sep 14, 2012 5.322 5.473 5.308 5.444 319,683 +0.11(+2.06%)
Sep 13, 2012 5.351 5.391 5.273 5.334 251,616 +0.01(+0.27%)
Sep 12, 2012 5.374 5.374 5.254 5.319 165,183 +0.02(+0.33%)
Sep 11, 2012 5.447 5.481 5.213 5.302 399,998 -0.13(-2.34%)
Sep 10, 2012 5.343 5.446 5.299 5.429 153,572 +0.12(+2.27%)
Sep 07, 2012 5.230 5.314 5.198 5.309 92,711 +0.08(+1.61%)
Sep 06, 2012 5.227 5.267 5.146 5.224 111,694 +0.02(+0.44%)
Sep 05, 2012 5.158 5.210 5.155 5.201 139,901 +0.05(+0.95%)
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.