$7.43 +0.07 (%) Five Oaks Investment Corp - NYSE

Jul. 30, 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
7/29/20157.267.437.267.3652,765
7/28/20157.387.387.247.27162,003
7/27/20157.257.457.167.35138,127
7/24/20157.427.567.277.32126,014
7/23/20157.557.657.377.48126,466
7/22/20157.467.557.467.5259,873
7/21/20157.397.587.307.47100,922
7/20/20157.677.687.317.45158,251
7/17/20157.677.697.477.62147,316
7/16/20157.837.917.457.60217,419
7/15/20157.907.937.737.83137,167
7/14/20158.208.247.907.93263,687
7/13/20158.408.598.168.20168,655
7/10/20158.738.768.548.60107,562
7/9/20158.848.928.618.6774,962
7/8/20158.808.908.798.8362,446
7/7/20158.668.908.668.8594,856
7/6/20158.648.758.618.6978,980
7/2/20158.488.718.488.6488,795
7/1/20158.388.578.348.4890,538
6/30/20158.398.498.178.35140,341
6/29/20158.628.628.278.39230,486
6/26/20158.778.778.578.62109,745
6/25/20158.918.918.738.76168,576
6/24/20158.958.968.868.90133,779
6/23/20159.019.048.898.94142,951
6/22/20159.409.409.059.07140,780
6/19/20159.089.409.059.37183,070
6/18/20158.969.178.969.0589,115
6/17/20158.829.058.798.99205,356
6/16/20158.939.008.608.86440,587
6/15/20159.189.298.919.01290,176
6/12/20159.499.599.209.31231,668
6/11/20159.269.639.049.56248,054
6/10/20159.679.769.619.65124,142
6/9/20159.749.759.679.67109,137
6/8/20159.869.939.709.74145,469
6/5/20159.949.949.859.87103,550
6/4/20159.899.989.859.9663,574
6/3/201510.0710.079.949.9785,904
6/2/20159.9910.109.9910.0669,770
6/1/201510.0210.069.9610.0658,371
5/29/201510.0510.079.949.9898,462
5/28/20159.8710.079.8710.0370,482
5/27/20159.749.909.749.8897,805
5/26/201510.1010.109.579.71410,096
5/22/201510.1010.1210.0410.0760,763
5/21/201510.1610.1910.1110.1242,941
5/20/201510.1410.1810.1110.13100,207
5/19/201510.2010.2010.1110.1683,241
5/18/201510.1510.2410.1210.20110,185
5/15/201510.3210.3510.1410.16154,908
5/14/201510.2910.3910.2910.32113,429
5/13/201510.3410.4010.2110.25132,596
5/12/201510.6010.6710.4110.46192,289
5/11/201510.5310.6810.5310.67104,998
5/8/201510.4010.5110.3610.50110,245
5/7/201510.6710.6810.2910.46146,755
5/6/201510.6010.6010.4010.49132,230
5/5/201510.5310.6810.5310.6093,684
5/4/201510.6610.6910.5910.6873,872
5/1/201510.6710.7510.5710.6182,357
4/30/201510.7710.8010.5210.60153,322
4/29/201510.8610.8610.7510.7880,150
4/28/201510.8510.8610.8010.8254,511
4/27/201510.8410.9010.8110.8555,633
4/24/201510.9010.9110.8410.8886,780
4/23/201510.8310.8710.8010.8446,195
4/22/201510.8710.9010.8110.8562,538
4/21/201510.8510.8710.7510.7546,106
4/20/201510.8210.8610.7810.8241,657
4/17/201510.7710.8510.7310.7772,627
4/16/201510.8710.8910.7210.8398,589
4/15/201510.7610.8910.7610.8744,698
4/14/201510.7210.7810.7010.7651,567
4/13/201510.7010.8310.7010.7359,062
4/10/201510.8710.8810.7710.8580,476
4/9/201510.8010.8310.7510.8186,582
4/8/201510.8610.8710.7510.8672,323
4/7/201510.7010.8210.6810.8085,854
4/6/201510.6210.7610.6210.6874,070
4/2/201510.6110.6810.6010.62109,641
4/1/201510.6910.7410.5410.6189,076
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
  • Showing 1-100 of 593 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!