$5.01 +0.01 (%) Five Oaks Investment Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/20165.025.065.005.0145,622
5/26/20165.105.104.995.0044,503
5/25/20165.015.145.005.0542,723
5/24/20165.035.095.005.0353,054
5/23/20165.045.044.904.9961,133
5/20/20164.975.014.884.9953,361
5/19/20164.935.024.864.8961,961
5/18/20165.095.174.914.9457,098
5/17/20165.135.175.025.0954,738
5/16/20165.085.205.085.1159,202
5/13/20165.015.124.875.09117,797
5/12/20165.395.405.055.07133,356
5/11/20166.006.065.195.43415,161
5/10/20166.106.206.056.1649,018
5/9/20166.056.225.986.1071,194
5/6/20166.076.075.966.0442,416
5/5/20166.086.085.956.0539,599
5/4/20165.906.105.756.02185,049
5/3/20165.975.975.905.9044,622
5/2/20166.096.176.006.0276,368
4/29/20166.086.085.886.0589,628
4/28/20166.186.196.006.0387,551
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
  • Showing 1-100 of 803 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center