$10.65 -0.03 (%) Five Oaks Investment Corp - NYSE

Mar. 31, 2015 | 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
3/31/201510.7510.7510.5910.6564,061
3/30/201510.6610.6810.6010.6874,664
3/27/201510.6810.6810.5810.6286,671
3/26/201510.6010.7110.6010.6355,427
3/25/201510.8410.8410.6610.6893,043
3/24/201510.7710.7710.5010.7263,122
3/23/201510.7910.7910.6510.7592,846
3/20/201510.7010.7510.5310.75158,539
3/19/201510.6210.7910.5710.60158,997
3/18/201510.2710.6410.2510.62299,162
3/17/201510.9511.0010.0110.23593,209
3/16/201511.0111.0910.9711.0476,441
3/13/201510.9611.0010.9410.9871,091
3/12/201511.0311.0310.9411.0071,206
3/11/201511.1211.1211.0211.0375,481
3/10/201511.0211.1111.0111.07110,820
3/9/201511.0711.1111.0111.0573,205
3/6/201511.1511.1511.0011.02153,657
3/5/201511.1511.2011.0611.18120,013
3/4/201511.1311.1511.0711.0989,587
3/3/201511.0511.1411.0411.09119,073
3/2/201511.1011.1111.0311.0889,708
2/27/201511.0711.1211.0311.05144,064
2/26/201511.0811.0911.0311.0476,921
2/25/201511.0311.0911.0011.0874,944
2/24/201510.9211.0110.9011.0077,296
2/23/201510.8810.9510.8810.9579,999
2/20/201510.9510.9510.8510.89102,835
2/19/201510.9410.9510.9010.9569,625
2/18/201510.9710.9710.8110.9380,843
2/17/201510.8910.9810.8910.9685,490
2/13/201510.9911.0010.8710.8997,680
2/12/201510.8710.9810.8510.98101,379
2/11/201511.0011.0310.9610.99159,651
2/10/201511.0411.0510.9510.9682,753
2/9/201510.9111.0310.9111.00118,417
2/6/201511.0011.0010.9010.92177,218
2/5/201510.9311.0410.9310.9798,833
2/4/201510.9410.9910.9010.94101,592
2/3/201510.9011.0410.8610.96123,194
2/2/201510.9911.0210.8810.8879,324
1/30/201511.0311.0410.9410.9463,353
1/29/201511.0511.0510.9210.9458,857
1/28/201511.0411.0610.9511.0172,083
1/27/201511.0411.0410.9411.0060,052
1/26/201511.0011.0710.9211.0379,669
1/23/201511.1111.1110.9510.9884,972
1/22/201510.9511.0910.9511.0983,159
1/21/201511.0611.0610.9110.9385,683
1/20/201511.1011.1210.9911.0091,672
1/16/201511.0111.0810.9611.0868,155
1/15/201510.9311.0010.8910.9781,614
1/14/201511.0211.0510.8910.95169,678
1/13/201510.9611.0510.9311.0594,388
1/12/201511.0611.0711.0011.05219,671
1/9/201511.0711.0911.0111.0758,891
1/8/201511.0611.0911.0011.0675,481
1/7/201510.9811.1010.9511.06130,804
1/6/201511.0511.0710.9311.00150,654
1/5/201510.9111.0710.9011.0196,429
1/2/201510.8910.9310.7510.9093,002
12/31/201410.8010.9310.7810.8082,205
12/30/201410.9110.9310.7810.7992,751
12/29/201410.9110.9810.8510.8798,077
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
  • Showing 1-100 of 510 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center