Five Oaks Investment Corp $11.53

up +0.05


17/4/2014 06:40 PM  |  NYSE : OAKS  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAKS historical data

Date Open High Low Close Volume
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
3/4/201411.3111.3511.2511.30102,217
3/3/201411.2411.3311.2211.3169,832
2/28/201411.2311.3911.2011.30166,099
2/27/201411.2011.3111.1811.22168,702
2/26/201411.1711.3011.1411.23148,995
2/25/201411.1111.2311.0511.19148,407
2/24/201411.1111.1811.1011.1180,685
2/21/201411.1911.1911.1011.10152,321
2/20/201411.1511.1911.0811.10238,247
2/19/201411.1611.2511.1311.151,450,340
2/18/201411.7011.7911.6511.7475,576
2/14/201411.7911.8611.7711.8123,330
2/13/201411.7811.9011.7011.8733,347
2/12/201411.9311.9511.6211.8464,387
2/11/201411.9611.9911.8511.9657,975
2/10/201411.9411.9411.7311.9355,533
2/7/201411.6511.9011.6411.8976,587
2/6/201411.5511.6711.5511.5854,307
2/5/201411.4211.5911.4111.5446,506
2/4/201411.3511.4211.3011.4233,833
2/3/201411.4911.4911.3011.3446,082
1/31/201411.1911.6511.1811.37120,817
1/30/201411.1011.2411.0711.1837,338
1/29/201411.1711.2211.1011.1025,780
1/28/201411.1811.2511.1011.1567,068
1/27/201411.3811.3811.0411.2174,938
1/24/201411.4911.5711.3811.3853,393
1/23/201411.5111.5511.3111.4473,239
1/22/201411.4111.5711.4111.5146,884
1/21/201411.0211.3811.0211.3773,165
1/17/201410.8210.9810.8110.9025,719
1/16/201411.2511.3110.6610.86160,900
1/15/201411.6011.6911.2511.3876,685
1/14/201411.6211.6811.5811.6046,346
1/13/201411.7011.7111.5611.6186,032
1/10/201411.5111.7211.5111.7090,509
1/9/201411.5711.6511.5111.5482,317
1/8/201411.5911.6811.5011.5788,498
1/7/201411.3511.6911.2011.51113,447
1/6/201411.1611.3711.0511.35104,046
1/3/201410.7911.0510.7911.05128,848
1/2/201410.3410.7610.3410.75106,603
12/31/201310.2110.4310.2110.4254,703
12/30/201310.3510.3510.1610.1965,634
12/27/201310.0510.4310.0410.3168,868
12/26/20139.9610.349.9610.2492,513
12/24/20139.889.949.859.9436,546
12/23/20139.309.909.309.86119,504
12/20/20139.459.659.259.25267,913
12/19/20139.309.549.309.48118,693
12/18/20139.459.509.359.48101,022
12/17/20139.599.659.259.49187,286
12/16/20139.809.919.579.6389,586
12/13/201310.1210.239.759.84126,971
12/12/201310.3010.4010.1310.2357,344
12/11/201310.5210.5610.4410.5063,512
12/10/201310.4210.6010.4110.4918,071
12/9/201310.2910.5410.2810.5432,376
12/6/201310.3210.4910.2910.3232,312
12/5/201310.4910.4910.2910.3854,494
12/4/201310.3810.4810.3410.4027,559
12/3/201310.5510.6010.2810.4240,496
12/2/201310.6010.7410.5310.5441,149
11/29/201310.5710.6810.5210.6527,324
11/27/201310.5810.5810.4010.5228,704
11/26/201310.5110.5610.4610.5336,548
11/25/201310.5510.6310.5210.5323,612
11/22/201310.6010.6010.3710.5851,122
Trading Center