$5.58 -0.05 (%) Five Oaks Investment Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAKS historical data

Date Open High Low Close Volume
9/29/20165.645.645.555.5828,507
9/28/20165.555.665.555.6328,406
9/27/20165.725.725.455.5587,027
9/26/20165.705.725.615.6831,243
9/23/20165.685.775.655.6935,407
9/22/20165.675.755.675.7335,455
9/21/20165.665.705.565.6645,954
9/20/20165.685.725.605.6122,445
9/19/20165.545.705.545.6373,560
9/16/20165.545.615.505.5353,818
9/15/20165.555.645.545.5928,607
9/14/20165.635.695.505.5570,640
9/13/20165.715.755.655.6653,702
9/12/20165.745.845.655.8199,721
9/9/20165.966.005.625.72161,438
9/8/20165.905.995.905.9851,992
9/7/20165.975.975.885.9077,517
9/6/20165.896.005.815.94104,933
9/2/20165.715.915.625.8583,687
9/1/20165.735.755.655.6843,926
8/31/20165.835.835.685.7459,802
8/30/20165.855.885.805.8036,847
8/29/20165.865.895.805.8224,233
8/26/20165.925.935.815.8484,225
8/25/20165.895.925.865.9075,410
8/24/20165.935.975.865.8839,901
8/23/20165.865.945.855.9039,042
8/22/20165.955.955.815.8756,972
8/19/20165.865.915.855.8742,026
8/18/20165.876.025.875.9174,058
8/17/20165.935.955.905.9143,505
8/16/20165.966.015.915.9360,377
8/15/20165.986.025.965.9771,519
8/12/20165.916.055.915.9884,073
8/11/20165.975.995.875.9669,900
8/10/20165.976.005.925.99130,164
8/9/20165.935.975.905.9561,298
8/8/20165.895.975.875.9151,338
8/5/20165.925.995.825.89144,425
8/4/20165.935.945.835.9275,632
8/3/20165.855.945.855.9336,294
8/2/20165.955.955.855.8664,921
8/1/20165.805.955.805.9372,958
7/29/20165.855.995.825.8588,835
7/28/20165.825.915.785.8832,680
7/27/20165.895.895.765.8474,144
7/26/20165.915.955.835.8448,630
7/25/20165.965.995.855.8742,096
7/22/20165.955.995.895.9595,233
7/21/20165.965.965.895.9421,264
7/20/20165.985.985.895.9649,512
7/19/20165.875.965.835.9237,854
7/18/20165.775.905.775.8736,413
7/15/20165.855.875.805.8154,379
7/14/20165.805.945.765.8656,555
7/13/20165.855.895.805.8151,744
7/12/20165.946.025.905.96120,189
7/11/20165.915.995.855.9790,236
7/8/20165.735.905.705.8977,154
7/7/20165.835.875.685.7479,580
7/6/20165.576.195.555.83140,702
7/5/20165.665.665.555.6262,578
7/1/20165.505.635.475.6057,452
6/30/20165.475.505.405.4844,231
6/29/20165.315.445.315.4434,417
6/28/20165.325.355.285.3140,533
6/27/20165.405.405.205.2696,617
6/24/20165.345.465.305.4361,505
6/23/20165.455.465.405.4533,678
6/22/20165.445.455.405.4031,082
6/21/20165.445.445.405.4430,443
6/20/20165.455.455.405.4147,785
6/17/20165.425.445.365.39108,436
6/16/20165.325.415.215.3651,701
6/15/20165.255.395.205.3391,131
6/14/20165.235.255.215.2268,922
6/13/20165.365.405.205.3247,948
6/10/20165.425.505.365.4580,967
6/9/20165.455.585.355.4377,895
6/8/20165.585.585.445.4762,744
6/7/20165.595.595.515.5638,173
6/6/20165.285.605.285.56119,389
6/3/20165.205.355.205.3176,453
6/2/20165.055.205.015.1852,840
6/1/20164.975.094.965.0741,365
5/31/20164.955.074.945.0065,184
5/27/20165.025.065.005.0145,622
5/26/20165.105.104.995.0044,503
5/25/20165.015.145.005.0542,723
5/24/20165.035.095.005.0353,054
5/23/20165.045.044.904.9961,133
5/20/20164.975.014.884.9953,361
5/19/20164.935.024.864.8961,961
5/18/20165.095.174.914.9457,098
5/17/20165.135.175.025.0954,738
5/16/20165.085.205.085.1159,202
5/13/20165.015.124.875.09117,797
5/12/20165.395.405.055.07133,356
5/11/20166.006.065.195.43415,161
5/10/20166.106.206.056.1649,018
  • Showing 1-100 of 889 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center