$5.36 +0.05 (%) Five Oaks Investment Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAKS historical data

Date Open High Low Close Volume
12/8/20165.325.405.325.36140,044
12/7/20165.375.405.315.31127,436
12/6/20165.225.355.175.35154,264
12/5/20165.165.235.135.2190,387
12/2/20165.115.205.115.1547,372
12/1/20165.085.235.075.12100,188
11/30/20165.205.215.055.08151,658
11/29/20165.215.235.155.17161,391
11/28/20165.175.235.155.18147,597
11/25/20165.055.135.035.1381,463
11/23/20165.035.115.005.08160,349
11/22/20165.005.085.005.05160,691
11/21/20165.145.225.005.02216,300
11/18/20165.155.255.025.12198,083
11/17/20164.915.314.815.10470,928
11/16/20166.016.155.986.04466,496
11/15/20165.906.135.775.94476,924
11/14/20165.405.955.405.82656,762
11/11/20165.385.475.315.34119,021
11/10/20165.525.545.305.38165,460
11/9/20165.125.405.125.35138,160
11/8/20165.225.245.155.1833,361
11/7/20165.145.255.125.1663,204
11/4/20165.115.215.115.1274,963
11/3/20165.225.225.105.1150,210
11/2/20165.175.205.145.1855,965
11/1/20165.245.245.125.1446,135
10/31/20165.265.265.205.2240,691
10/28/20165.265.265.205.2249,162
10/27/20165.215.315.205.2564,821
10/26/20165.255.295.225.2427,850
10/25/20165.275.315.235.2731,365
10/24/20165.305.305.225.2536,417
10/21/20165.255.275.245.2419,461
10/20/20165.275.285.225.2624,908
10/19/20165.255.305.205.2634,823
10/18/20165.275.345.205.2453,038
10/17/20165.345.365.265.2752,599
10/14/20165.465.465.305.3380,435
10/13/20165.415.495.365.4655,663
10/12/20165.505.595.455.5451,064
10/11/20165.495.585.475.5132,312
10/10/20165.475.555.475.4932,139
10/7/20165.455.515.425.4666,797
10/6/20165.455.545.405.4661,420
10/5/20165.555.595.415.4672,541
10/4/20165.655.655.505.5286,969
10/3/20165.685.685.555.6034,674
9/30/20165.645.685.585.6836,939
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
  • Showing 1-100 of 938 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center