$6.23 -0.08 (%) Five Oaks Investment Corp - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAKS historical data

Date Open High Low Close Volume
9/1/20156.296.336.216.2368,354
8/31/20156.246.376.216.3198,012
8/28/20156.286.386.236.3373,724
8/27/20156.126.286.066.2582,911
8/26/20156.206.235.916.16140,234
8/25/20156.426.426.116.1596,832
8/24/20156.526.525.606.32224,462
8/21/20156.806.806.706.7683,394
8/20/20156.786.866.766.8243,252
8/19/20156.686.786.596.7644,719
8/18/20156.606.696.546.6437,252
8/17/20156.636.756.556.6070,945
8/14/20156.776.856.616.7150,873
8/13/20156.506.866.476.82110,436
8/12/20156.246.556.116.54140,455
8/11/20156.686.776.356.50186,417
8/10/20156.986.986.616.81156,966
8/7/20156.846.996.746.9867,291
8/6/20157.007.066.726.84102,188
8/5/20157.347.347.007.01117,587
8/4/20157.427.447.297.3051,370
8/3/20157.597.617.427.4571,898
7/31/20157.477.677.477.5860,881
7/30/20157.297.487.287.4380,530
7/29/20157.267.437.267.3652,765
7/28/20157.387.387.247.27162,003
7/27/20157.257.457.167.35138,127
7/24/20157.427.567.277.32126,014
7/23/20157.557.657.377.48126,466
7/22/20157.467.557.467.5259,873
7/21/20157.397.587.307.47100,922
7/20/20157.677.687.317.45158,251
7/17/20157.677.697.477.62147,316
7/16/20157.837.917.457.60217,419
7/15/20157.907.937.737.83137,167
7/14/20158.208.247.907.93263,687
7/13/20158.408.598.168.20168,655
7/10/20158.738.768.548.60107,562
7/9/20158.848.928.618.6774,962
7/8/20158.808.908.798.8362,446
7/7/20158.668.908.668.8594,856
7/6/20158.648.758.618.6978,980
7/2/20158.488.718.488.6488,795
7/1/20158.388.578.348.4890,538
6/30/20158.398.498.178.35140,341
6/29/20158.628.628.278.39230,486
6/26/20158.778.778.578.62109,745
6/25/20158.918.918.738.76168,576
6/24/20158.958.968.868.90133,779
6/23/20159.019.048.898.94142,951
6/22/20159.409.409.059.07140,780
6/19/20159.089.409.059.37183,070
6/18/20158.969.178.969.0589,115
6/17/20158.829.058.798.99205,356
6/16/20158.939.008.608.86440,587
6/15/20159.189.298.919.01290,176
6/12/20159.499.599.209.31231,668
6/11/20159.269.639.049.56248,054
6/10/20159.679.769.619.65124,142
6/9/20159.749.759.679.67109,137
6/8/20159.869.939.709.74145,469
6/5/20159.949.949.859.87103,550
6/4/20159.899.989.859.9663,574
6/3/201510.0710.079.949.9785,904
6/2/20159.9910.109.9910.0669,770
6/1/201510.0210.069.9610.0658,371
5/29/201510.0510.079.949.9898,462
5/28/20159.8710.079.8710.0370,482
5/27/20159.749.909.749.8897,805
5/26/201510.1010.109.579.71410,096
5/22/201510.1010.1210.0410.0760,763
5/21/201510.1610.1910.1110.1242,941
5/20/201510.1410.1810.1110.13100,207
5/19/201510.2010.2010.1110.1683,241
5/18/201510.1510.2410.1210.20110,185
5/15/201510.3210.3510.1410.16154,908
5/14/201510.2910.3910.2910.32113,429
5/13/201510.3410.4010.2110.25132,596
5/12/201510.6010.6710.4110.46192,289
5/11/201510.5310.6810.5310.67104,998
5/8/201510.4010.5110.3610.50110,245
5/7/201510.6710.6810.2910.46146,755
5/6/201510.6010.6010.4010.49132,230
5/5/201510.5310.6810.5310.6093,684
5/4/201510.6610.6910.5910.6873,872
5/1/201510.6710.7510.5710.6182,357
4/30/201510.7710.8010.5210.60153,322
4/29/201510.8610.8610.7510.7880,150
4/28/201510.8510.8610.8010.8254,511
4/27/201510.8410.9010.8110.8555,633
4/24/201510.9010.9110.8410.8886,780
4/23/201510.8310.8710.8010.8446,195
4/22/201510.8710.9010.8110.8562,538
4/21/201510.8510.8710.7510.7546,106
4/20/201510.8210.8610.7810.8241,657
4/17/201510.7710.8510.7310.7772,627
4/16/201510.8710.8910.7210.8398,589
4/15/201510.7610.8910.7610.8744,698
4/14/201510.7210.7810.7010.7651,567
4/13/201510.7010.8310.7010.7359,062
  • Showing 1-100 of 617 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!