$10.83 +0.28 (%) Five Oaks Investment Corp - NYSE

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAKS historical data

Date Open High Low Close Volume
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
6/4/201412.0212.0611.9311.9965,139
6/3/201412.0712.0711.9511.97110,423
6/2/201412.0512.1212.0112.0750,334
5/30/201412.1112.1212.0012.0360,095
5/29/201412.0012.1411.9212.0363,648
5/28/201412.0812.1411.9012.02130,863
5/27/201412.0312.1911.9412.0192,132
5/23/201411.8612.1211.8611.98151,997
5/22/201411.8011.8711.7611.8654,246
5/21/201411.8611.8611.7211.7690,718
5/20/201411.9011.9011.8011.8650,443
5/19/201411.7511.9311.7511.8746,716
5/16/201411.6811.8711.6811.7984,795
5/15/201411.7511.7611.6011.7067,609
5/14/201411.7411.8211.6311.7069,714
5/13/201411.7011.8011.6111.6787,870
5/12/201411.9011.9311.7011.73181,050
5/9/201411.7811.8111.6811.8175,033
5/8/201411.9011.9011.6611.74130,281
5/7/201411.7611.9211.6611.90130,097
5/6/201411.7611.8311.6211.69141,595
5/5/201411.7911.8311.7011.7759,443
5/2/201411.7611.7911.7411.7769,650
5/1/201411.6411.7811.6111.78131,415
4/30/201411.5811.6311.5011.6150,447
4/29/201411.6011.6011.4911.5474,096
4/28/201411.5311.6411.5111.6195,130
4/25/201411.5111.6011.4811.5465,263
4/24/201411.5911.6011.4811.5254,967
  • Showing 1-100 of 374 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center