$4.20 -0.07 (%) Five Oaks Investment Corp - NYSE

Feb. 10, 2016 | 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
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
12/2/20156.736.736.386.4477,929
12/1/20156.886.886.706.7249,135
11/30/20156.786.866.756.8379,383
11/27/20156.806.966.756.8258,423
11/25/20156.656.806.596.7766,311
11/24/20156.706.726.626.6864,943
11/23/20156.726.746.636.7369,465
11/20/20156.536.806.536.7170,012
11/19/20156.386.566.366.49105,932
11/18/20156.346.416.286.33115,496
11/17/20156.406.566.246.3398,611
11/16/20156.486.486.206.40147,515
11/13/20156.626.636.506.5067,769
11/12/20156.656.696.606.6268,511
11/11/20156.826.846.756.7768,770
11/10/20156.706.896.706.75117,514
11/9/20156.806.856.706.7099,682
11/6/20156.836.876.706.74185,295
11/5/20156.886.936.816.8383,519
11/4/20157.027.026.806.86132,413
11/3/20156.787.076.757.07117,160
11/2/20156.636.776.606.7372,013
10/30/20156.766.766.626.6663,017
10/29/20156.796.816.686.7171,458
10/28/20156.686.836.586.7957,237
10/27/20156.806.806.606.6280,456
10/26/20156.897.056.786.7932,284
10/23/20156.946.946.856.9130,316
10/22/20156.896.946.856.9136,486
10/21/20157.057.056.906.9043,877
10/20/20156.937.006.916.9636,718
10/19/20157.037.056.896.9582,569
10/16/20156.987.056.947.01117,034
10/15/20156.987.006.846.9750,745
10/14/20156.966.966.806.9546,985
10/13/20156.977.086.836.9285,585
10/12/20157.247.317.047.1092,980
10/9/20157.177.207.077.18109,119
10/8/20157.107.227.077.20165,253
10/7/20157.077.106.987.06157,454
10/6/20156.867.106.817.00162,945
10/5/20156.366.806.286.7997,256
10/2/20156.506.506.256.2665,557
10/1/20156.386.456.286.2861,557
9/30/20156.456.456.256.3262,212
9/29/20156.636.646.356.3582,613
9/28/20156.726.906.366.58128,541
9/25/20157.097.096.806.81108,814
9/24/20157.007.086.807.00112,568
9/23/20156.936.996.716.9986,675
9/22/20156.956.996.896.9980,378
9/21/20157.027.136.886.98102,821
9/18/20156.427.096.427.09205,255
  • Showing 1-100 of 728 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center