Five Oaks Investment Corp $11.20

down -0.02


25/7/2014 04:03 PM  |  NYSE : OAKS  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAKS historical data

Date Open High Low Close Volume
7/25/201411.2111.2911.1911.2099,923
7/24/201411.2211.2911.2011.2275,817
7/23/201411.2911.2911.2211.2269,348
7/22/201411.2311.3011.2311.2654,437
7/21/201411.2511.3011.2211.2384,921
7/18/201411.2011.2811.2011.2548,371
7/17/201411.2511.2711.1811.2082,961
7/16/201411.2711.3111.2611.27101,417
7/15/201411.3111.3111.2211.3092,484
7/14/201411.1711.2911.1611.2681,521
7/11/201411.2011.2611.1511.20133,735
7/10/201411.3711.3911.2611.26216,673
7/9/201411.3511.3911.3011.37120,288
7/8/201411.2611.3411.2511.30195,177
7/7/201411.2511.2911.1111.24248,843
7/3/201411.2611.2911.1411.25135,769
7/2/201411.2411.2811.2411.26138,851
7/1/201411.3011.3411.2111.23234,270
6/30/201411.3011.3311.2811.29163,881
6/27/201411.3311.3911.2311.24401,520
6/26/201411.3511.3511.2711.29312,628
6/25/201411.3011.3211.2511.28221,753
6/24/201411.2911.3611.2611.30226,136
6/23/201411.3011.3911.2811.31335,761
6/20/201411.2611.3411.2511.27319,194
6/19/201411.2911.3611.2611.262,078,226
6/18/201412.0212.1211.8511.89122,495
6/17/201412.1112.1112.0012.0289,559
6/16/201412.0012.0612.0012.0657,475
6/13/201412.0312.1212.0212.0344,562
6/12/201412.0612.2011.9912.0576,689
6/11/201412.1312.3012.1012.18131,787
6/10/201412.1812.2312.1212.2164,016
6/9/201412.1012.2012.1012.1881,271
6/6/201412.0212.1012.0112.0960,503
6/5/201412.0712.0711.9812.0070,590
6/4/201412.0212.0611.9311.9965,139
6/3/201412.0712.0711.9511.97110,423
6/2/201412.0512.1212.0112.0750,334
5/30/201412.1112.1212.0012.0360,095
5/29/201412.0012.1411.9212.0363,648
5/28/201412.0812.1411.9012.02130,863
5/27/201412.0312.1911.9412.0192,132
5/23/201411.8612.1211.8611.98151,997
5/22/201411.8011.8711.7611.8654,246
5/21/201411.8611.8611.7211.7690,718
5/20/201411.9011.9011.8011.8650,443
5/19/201411.7511.9311.7511.8746,716
5/16/201411.6811.8711.6811.7984,795
5/15/201411.7511.7611.6011.7067,609
5/14/201411.7411.8211.6311.7069,714
5/13/201411.7011.8011.6111.6787,870
5/12/201411.9011.9311.7011.73181,050
5/9/201411.7811.8111.6811.8175,033
5/8/201411.9011.9011.6611.74130,281
5/7/201411.7611.9211.6611.90130,097
5/6/201411.7611.8311.6211.69141,595
5/5/201411.7911.8311.7011.7759,443
5/2/201411.7611.7911.7411.7769,650
5/1/201411.6411.7811.6111.78131,415
4/30/201411.5811.6311.5011.6150,447
4/29/201411.6011.6011.4911.5474,096
4/28/201411.5311.6411.5111.6195,130
4/25/201411.5111.6011.4811.5465,263
4/24/201411.5911.6011.4811.5254,967
4/23/201411.5911.6411.5011.5359,883
4/22/201411.6411.6611.5411.5591,569
4/21/201411.5211.6811.5211.5894,532
4/17/201411.5311.5611.4611.5374,816
4/16/201411.6211.6211.4811.4869,811
4/15/201411.5011.6011.3911.5575,393
4/14/201411.4311.6111.3611.5291,200
4/11/201411.2911.4411.2211.42140,199
4/10/201411.5611.5611.3711.38172,060
4/9/201411.6311.6311.5011.5180,054
4/8/201411.5011.6911.4511.63227,209
4/7/201411.4011.6011.3911.51518,408
4/4/201411.3911.4211.3411.39127,735
4/3/201411.3411.3711.2911.36120,841
4/2/201411.2711.3511.2211.32146,071
4/1/201411.2311.2411.1311.2255,330
3/31/201411.1311.1911.1011.1556,349
3/28/201411.0811.1111.0211.0457,085
3/27/201410.9811.0510.9511.0458,561
3/26/201411.1311.1910.9510.9870,955
3/25/201411.2011.2211.0311.0662,131
3/24/201411.2111.2611.0611.1764,772
3/21/201411.0611.2411.0011.23139,687
3/20/201411.0011.2910.8810.99236,151
3/19/201411.2511.2511.0811.0990,948
3/18/201411.2211.3011.1111.21104,714
3/17/201411.3511.3611.2211.2267,388
3/14/201411.3111.3911.2311.2489,690
3/13/201411.3011.3811.2111.26144,929
3/12/201411.2911.4311.2911.36152,950
3/11/201411.3011.5911.2711.30293,206
3/10/201411.1911.2511.1111.2146,145
3/7/201411.2511.2811.0311.14141,138
3/6/201411.3511.3511.2611.2877,187
3/5/201411.3211.3511.2711.3469,675
Trading Center