$6.03 -0.14 (%) Five Oaks Investment Corp - New York Stock Exchange, Inc.

Apr. 28, 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
4/27/20166.126.206.046.1738,546
4/26/20166.096.176.026.1471,456
4/25/20166.046.106.026.0933,071
4/22/20166.026.096.026.0638,695
4/21/20166.156.156.006.0348,900
4/20/20166.096.206.096.1433,946
4/19/20166.076.176.066.1540,135
4/18/20166.026.136.016.0585,874
4/15/20166.076.136.016.0852,377
4/14/20166.296.296.026.0827,621
4/13/20166.006.195.986.1556,948
4/12/20165.946.155.816.05135,454
4/11/20165.825.975.825.95125,292
4/8/20165.715.875.505.77125,284
4/7/20165.585.675.525.6578,755
4/6/20165.595.695.515.5949,069
4/5/20165.605.605.565.5633,750
4/4/20165.565.675.565.6040,156
4/1/20165.565.635.485.5540,314
3/31/20165.475.705.475.6098,401
3/30/20165.505.555.375.4761,258
3/29/20165.245.505.245.4361,560
3/28/20165.525.605.245.2594,921
3/24/20165.375.555.335.5167,999
3/23/20165.385.485.335.3330,754
3/22/20165.425.525.315.4830,886
3/21/20165.475.475.405.4238,697
3/18/20165.135.485.135.4590,186
3/17/20165.055.305.025.2264,545
3/16/20165.105.184.995.1141,256
3/15/20165.115.275.005.1856,089
3/14/20165.225.255.125.1536,672
3/11/20165.275.315.205.2736,723
3/10/20165.305.305.205.2521,671
3/9/20165.355.355.245.2960,865
3/8/20165.475.495.305.3352,073
3/7/20165.495.545.435.4759,966
3/4/20165.555.555.405.4781,898
3/3/20165.455.545.355.49112,685
3/2/20164.965.434.965.3180,054
3/1/20164.905.004.854.9948,023
2/29/20164.754.904.754.8251,884
2/26/20164.604.824.594.8268,994
2/25/20164.604.604.484.57104,514
2/24/20164.524.564.424.5622,978
2/23/20164.524.594.514.5917,816
2/22/20164.494.554.454.5429,428
2/19/20164.414.504.294.4147,233
2/18/20164.394.544.354.4672,517
2/17/20164.214.364.214.3185,728
2/16/20164.154.214.154.1725,513
2/12/20164.014.184.014.1338,875
2/11/20164.064.083.833.9684,934
2/10/20164.274.474.034.2053,717
2/9/20164.514.584.254.2740,217
2/8/20164.614.644.504.5178,890
2/5/20164.754.784.674.6852,881
2/4/20164.704.794.584.7433,020
2/3/20164.634.714.554.6947,344
2/2/20164.654.674.554.5564,139
2/1/20164.654.674.564.6622,325
1/29/20164.484.684.464.6655,878
1/28/20164.444.484.354.4843,658
1/27/20164.514.514.304.3761,535
1/26/20164.224.554.204.53130,866
1/25/20164.454.454.114.2376,515
1/22/20164.274.484.204.4288,929
1/21/20164.134.394.014.27137,863
1/20/20164.254.253.824.13225,875
1/19/20164.564.564.174.23231,906
1/15/20164.504.644.244.62233,493
1/14/20164.804.854.444.65260,721
1/13/20165.265.264.834.86222,766
1/12/20165.585.625.205.40166,237
1/11/20165.695.695.525.58116,056
1/8/20165.625.715.595.7179,831
1/7/20165.905.905.565.59111,076
1/6/20165.615.875.615.87160,240
1/5/20165.675.755.555.7496,414
1/4/20165.435.735.435.6596,090
12/31/20155.295.495.255.46160,948
12/30/20155.205.365.155.25225,290
12/29/20155.415.475.195.21150,325
12/28/20155.435.535.305.42105,557
12/24/20155.315.585.315.4885,358
12/23/20155.235.435.165.40152,024
12/22/20155.175.225.165.22156,320
12/21/20155.095.235.025.15141,210
12/18/20155.095.275.065.11393,479
12/17/20155.155.345.135.16151,886
12/16/20154.905.364.905.15273,556
12/15/20154.845.144.845.07210,176
12/14/20155.755.774.804.84458,401
12/11/20155.975.985.705.78184,412
12/10/20156.206.206.096.1369,146
12/9/20156.176.286.126.2055,983
12/8/20156.256.286.106.1658,821
12/7/20156.386.386.256.2768,698
12/4/20156.436.506.326.3385,696
12/3/20156.426.506.366.4481,320
  • Showing 1-100 of 781 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center