Voc Energy Trust (NY: VOC )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.722 4.722 4.666 4.712 249,048 -0.00(-0.07%)
May 29, 2014 4.737 4.740 4.682 4.716 120,822 +0.00(+0.07%)
May 28, 2014 4.679 4.725 4.675 4.712 262,476 +0.03(+0.66%)
May 27, 2014 4.691 4.691 4.663 4.682 145,186 -0.00(-0.07%)
May 23, 2014 4.703 4.685 4.685 4.685 127,020 +0.00(+0.07%)
May 22, 2014 4.666 4.682 4.626 4.682 111,217 +0.04(+0.80%)
May 21, 2014 4.691 4.691 4.629 4.645 144,256 -0.01(-0.27%)
May 20, 2014 4.632 4.657 4.631 4.657 120,070 +0.03(+0.60%)
May 19, 2014 4.580 4.657 4.571 4.629 223,870 +0.07(+1.56%)
May 16, 2014 4.546 4.595 4.490 4.558 139,295 +0.05(+1.16%)
May 15, 2014 4.580 4.580 4.490 4.506 195,135 -0.03(-0.61%)
May 14, 2014 4.521 4.589 4.490 4.533 205,857 +0.03(+0.69%)
May 13, 2014 4.500 4.549 4.487 4.503 84,277 +0.00(+0.07%)
May 12, 2014 4.503 4.530 4.444 4.500 151,028 +0.03(+0.76%)
May 09, 2014 4.444 4.493 4.438 4.466 132,347 +0.01(+0.28%)
May 08, 2014 4.543 4.543 4.438 4.453 172,165 -0.07(-1.57%)
May 07, 2014 4.524 4.540 4.506 4.524 146,725 +0.02(+0.48%)
May 06, 2014 4.435 4.518 4.435 4.503 204,782 +0.06(+1.46%)
May 05, 2014 4.472 4.493 4.435 4.438 248,944 -0.04(-0.83%)
May 02, 2014 4.527 4.527 4.456 4.475 116,467 -0.03(-0.68%)
May 01, 2014 4.521 4.544 4.490 4.506 169,880 +0.03(+0.62%)
Apr 30, 2014 4.561 4.564 4.447 4.478 394,318 -0.10(-2.09%)
Apr 29, 2014 4.571 4.611 4.555 4.574 186,040 -0.01(-0.13%)
Apr 28, 2014 4.595 4.648 4.527 4.580 570,151 -0.07(-1.53%)
Apr 25, 2014 4.621 4.654 4.576 4.651 659,716 +0.07(+1.43%)
Apr 24, 2014 4.618 4.644 4.579 4.585 459,363 -0.01(-0.13%)
Apr 23, 2014 4.594 4.630 4.588 4.591 569,705 +0.00(+0.06%)
Apr 22, 2014 4.654 4.654 4.579 4.588 550,313 -0.01(-0.13%)
Apr 21, 2014 4.675 4.675 4.579 4.594 328,207 +0.02(+0.39%)
Apr 17, 2014 4.603 4.576 4.576 4.576 252,750 -0.02(-0.39%)
Apr 16, 2014 4.588 4.615 4.579 4.594 111,036 -0.00(-0.06%)
Apr 15, 2014 4.600 4.603 4.573 4.597 170,003 +0.03(+0.65%)
Apr 14, 2014 4.594 4.594 4.505 4.567 293,871 -0.02(-0.39%)
Apr 11, 2014 4.594 4.606 4.528 4.585 186,697 -0.01(-0.32%)
Apr 10, 2014 4.609 4.615 4.546 4.600 183,180 -0.01(-0.19%)
Apr 09, 2014 4.591 4.615 4.570 4.609 97,701 +0.02(+0.52%)
Apr 08, 2014 4.555 4.603 4.528 4.585 114,837 +0.00(+0.07%)
Apr 07, 2014 4.594 4.603 4.543 4.582 201,446 +0.03(+0.72%)
Apr 04, 2014 4.540 4.615 4.514 4.549 260,115 +0.02(+0.53%)
Apr 03, 2014 4.528 4.546 4.505 4.525 142,804 +0.04(+0.80%)
Apr 02, 2014 4.379 4.505 4.379 4.490 132,375 +0.10(+2.38%)
Apr 01, 2014 4.370 4.408 4.349 4.385 90,497 +0.04(+0.96%)
Mar 31, 2014 4.326 4.400 4.299 4.343 219,722 +0.04(+0.90%)
Mar 28, 2014 4.341 4.424 4.302 4.305 448,297 -0.03(-0.76%)
Mar 27, 2014 4.388 4.427 4.332 4.338 502,890 -0.09(-1.96%)
Mar 26, 2014 4.514 4.520 4.400 4.424 351,059 -0.12(-2.69%)
Mar 25, 2014 4.579 4.618 4.505 4.546 123,767 -0.01(-0.33%)
Mar 24, 2014 4.549 4.615 4.549 4.561 81,208 -0.01(-0.26%)
Mar 21, 2014 4.624 4.624 4.534 4.573 67,324 -0.01(-0.13%)
Mar 20, 2014 4.528 4.594 4.490 4.579 134,645 +0.04(+0.90%)
Mar 19, 2014 4.591 4.591 4.528 4.538 104,452 -0.03(-0.57%)
Mar 18, 2014 4.558 4.618 4.558 4.564 124,756 +0.03(+0.72%)
Mar 17, 2014 4.582 4.654 4.531 4.531 142,391 -0.01(-0.33%)
Mar 14, 2014 4.540 4.612 4.534 4.546 90,588 +0.01(+0.13%)
Mar 13, 2014 4.540 4.585 4.520 4.540 166,718 +0.01(+0.33%)
Mar 12, 2014 4.528 4.546 4.484 4.525 77,092 +0.00(+0.07%)
Mar 11, 2014 4.606 4.618 4.484 4.522 202,710 -0.06(-1.30%)
Mar 10, 2014 4.600 4.612 4.564 4.582 92,733 +0.02(+0.52%)
Mar 07, 2014 4.558 4.603 4.558 4.558 111,083 -0.02(-0.39%)
Mar 06, 2014 4.591 4.604 4.558 4.576 180,877 +0.01(+0.20%)
Mar 05, 2014 4.570 4.591 4.558 4.567 134,816 -0.01(-0.33%)
Mar 04, 2014 4.621 4.621 4.564 4.582 254,339 -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.