$11.10 -0.02 (%) Five Oaks Investment Corp - NYSE

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAKS historical data

Date Open High Low Close Volume
10/24/201411.1511.1511.0311.1046,938
10/23/201411.1511.2011.1111.1249,730
10/22/201411.2511.2511.1011.1194,806
10/21/201411.1611.2711.1111.27112,309
10/20/201411.1211.1711.0711.1585,613
10/17/201411.0611.1511.0411.0669,352
10/16/201410.8011.0610.8011.01106,497
10/15/201410.8011.0910.8010.89221,226
10/14/201410.8210.9410.8210.86120,342
10/13/201410.8611.0310.8310.86146,505
10/10/201410.8511.0010.8210.90151,657
10/9/201411.0511.1610.9710.99158,933
10/8/201410.9011.0310.8311.03113,415
10/7/201410.7710.9010.7510.8671,006
10/6/201410.7710.8310.7110.7778,004
10/3/201410.7010.7510.6210.75145,058
10/2/201410.7010.7010.5110.63123,425
10/1/201410.5410.7510.5110.72121,433
9/30/201410.7510.8510.5010.50195,965
9/29/201410.7110.8510.7010.7781,503
9/26/201410.7510.8010.7110.79114,173
9/25/201410.7610.8310.7210.7863,927
9/24/201410.7710.7910.6810.7797,702
9/23/201410.8010.8410.7610.7661,075
9/22/201410.8010.9410.7310.84121,699
9/19/201410.8010.8210.7410.77148,332
9/18/201410.8910.9010.7710.78106,824
9/17/201410.7810.8610.6510.76142,088
9/16/201410.5010.8910.5010.83221,120
9/15/201410.9610.9610.2610.55419,691
9/12/201411.1511.1510.8510.93215,948
9/11/201411.1811.2111.1311.1598,907
9/10/201411.3411.3411.2711.2996,371
9/9/201411.3911.3911.2611.34124,217
9/8/201411.4011.4411.3711.3891,784
9/5/201411.4511.4511.3811.41122,894
9/4/201411.4011.5011.3511.40119,208
9/3/201411.4311.4411.3711.42153,699
9/2/201411.4411.4411.3511.37103,441
8/29/201411.3511.4011.3311.38141,414
8/28/201411.3711.3711.3211.3470,874
8/27/201411.3411.3611.3211.3582,638
8/26/201411.3411.3711.3111.3160,965
8/25/201411.3411.3411.3011.3378,587
8/22/201411.3011.3411.2711.3167,532
8/21/201411.2111.3311.2111.30302,169
8/20/201411.2511.2711.2311.2757,632
8/19/201411.2611.2911.2411.27100,587
8/18/201411.2911.2911.2311.26121,066
8/15/201411.2311.2911.2211.28113,404
8/14/201411.2211.2711.1911.23117,574
8/13/201411.1911.2311.1511.20120,661
8/12/201411.2911.3211.2811.30150,167
8/11/201411.2411.3211.2211.31120,170
8/8/201411.2111.2711.1511.18139,560
8/7/201411.2411.2711.1911.21102,682
8/6/201411.2011.2411.0911.2474,840
8/5/201411.2211.2211.1011.2085,528
8/4/201411.1311.2511.0911.19112,506
8/1/201411.1011.2111.0611.17132,496
7/31/201411.1011.2211.0111.06189,489
7/30/201411.2611.2611.0711.14174,356
7/29/201411.2611.2711.2211.2365,705
7/28/201411.2011.2711.2011.2391,496
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
  • Showing 1-100 of 403 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center