$10.88 +0.09 (%) Five Oaks Investment Corp - NYSE

Dec. 26, 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
12/26/201410.7910.8810.7910.8843,973
12/24/201411.0211.0210.7710.7982,097
12/23/201411.0311.0811.0011.0276,276
12/22/201411.0011.1010.9711.03144,675
12/19/201410.8411.0910.8210.93233,585
12/18/201410.8310.8610.7210.84111,808
12/17/201410.6010.8110.5610.79135,644
12/16/201410.4610.6110.4310.60115,337
12/15/201410.7310.7710.4610.48174,467
12/12/201410.8310.8710.6810.73113,019
12/11/201410.8110.8910.7310.84110,623
12/10/201410.9111.0010.8410.87128,329
12/9/201410.7510.9810.6610.95168,663
12/8/201411.0411.0610.7510.81164,279
12/5/201411.1111.1111.0011.01102,591
12/4/201411.1511.1611.0611.1167,748
12/3/201411.0611.1811.0611.13115,354
12/2/201411.0911.1311.0511.0675,797
12/1/201411.2111.2311.0311.0490,425
11/28/201411.1811.2211.1511.1997,656
11/26/201411.1111.2011.0811.17120,268
11/25/201411.0911.1011.0711.0987,521
11/24/201411.0811.1011.0311.09137,916
11/21/201411.1511.1511.0411.0584,109
11/20/201410.9911.1110.9911.0780,466
11/19/201410.9511.0710.9511.0070,929
11/18/201410.9611.0110.9310.99107,636
11/17/201410.8811.0110.8811.0076,560
11/14/201410.8410.9610.8210.9697,393
11/13/201411.0611.0810.8010.82316,402
11/12/201411.1011.2011.0111.2060,546
11/11/201411.1511.2311.1211.2378,655
11/10/201411.1711.2011.1311.16102,617
11/7/201411.0611.1611.0511.1681,243
11/6/201411.1411.1411.0211.0577,300
11/5/201411.1511.1511.0711.1362,744
11/4/201411.1111.1511.0411.0781,775
11/3/201411.1311.1411.0311.1068,584
10/31/201411.1811.1811.0511.1393,638
10/30/201411.0611.1910.9811.1880,185
10/29/201411.0611.1810.9811.01101,080
10/28/201411.1411.1711.1111.1162,863
10/27/201411.1311.1810.9711.1680,352
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
  • Showing 1-100 of 446 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center