Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Oaks Investment Corp. Common Stock (NY: OAKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 11.10 11.22 11.01 11.06 189,489 -0.08(-0.72%)
Jul 30, 2014 11.26 11.26 11.07 11.14 174,356 -0.09(-0.80%)
Jul 29, 2014 11.26 11.27 11.22 11.23 65,605 +0.00(+0.00%)
Jul 28, 2014 11.20 11.27 11.20 11.23 91,496 +0.03(+0.27%)
Jul 25, 2014 11.21 11.29 11.19 11.20 99,923 -0.02(-0.18%)
Jul 24, 2014 11.22 11.29 11.20 11.22 75,817 +0.00(+0.00%)
Jul 23, 2014 11.29 11.29 11.22 11.22 69,348 -0.04(-0.36%)
Jul 22, 2014 11.23 11.30 11.23 11.26 54,437 +0.03(+0.27%)
Jul 21, 2014 11.25 11.30 11.22 11.23 84,921 -0.02(-0.18%)
Jul 18, 2014 11.20 11.28 11.20 11.25 48,371 +0.05(+0.45%)
Jul 17, 2014 11.25 11.27 11.18 11.20 82,961 -0.07(-0.62%)
Jul 16, 2014 11.27 11.31 11.26 11.27 101,417 -0.03(-0.27%)
Jul 15, 2014 11.31 11.31 11.22 11.30 92,484 +0.04(+0.36%)
Jul 14, 2014 11.17 11.29 11.16 11.26 81,521 +0.06(+0.54%)
Jul 11, 2014 11.20 11.26 11.15 11.20 133,735 -0.06(-0.53%)
Jul 10, 2014 11.37 11.39 11.26 11.26 216,673 -0.11(-0.97%)
Jul 09, 2014 11.35 11.38 11.30 11.37 120,288 +0.07(+0.62%)
Jul 08, 2014 11.26 11.34 11.25 11.30 195,177 +0.06(+0.53%)
Jul 07, 2014 11.25 11.29 11.11 11.24 248,343 -0.01(-0.09%)
Jul 03, 2014 11.26 11.25 11.25 11.25 135,800 -0.01(-0.09%)
Jul 02, 2014 11.24 11.28 11.24 11.26 138,851 +0.03(+0.27%)
Jul 01, 2014 11.30 11.34 11.21 11.23 234,270 -0.06(-0.53%)
Jun 30, 2014 11.30 11.33 11.28 11.29 163,881 +0.05(+0.44%)
Jun 27, 2014 11.33 11.39 11.23 11.24 401,520 -0.05(-0.44%)
Jun 26, 2014 11.35 11.35 11.27 11.29 311,628 +0.01(+0.09%)
Jun 25, 2014 11.30 11.32 11.25 11.28 221,753 -0.02(-0.18%)
Jun 24, 2014 11.29 11.36 11.26 11.30 226,136 -0.01(-0.09%)
Jun 23, 2014 11.30 11.39 11.28 11.31 335,761 +0.04(+0.35%)
Jun 20, 2014 11.26 11.34 11.25 11.27 319,194 +0.01(+0.09%)
Jun 19, 2014 11.29 11.36 11.26 11.26 2,078,226 -0.63(-5.30%)
Jun 18, 2014 12.02 12.12 11.85 11.89 114,695 -0.13(-1.08%)
Jun 17, 2014 12.11 12.11 12.00 12.02 89,559 -0.04(-0.33%)
Jun 16, 2014 12.00 12.06 12.00 12.06 57,475 +0.03(+0.25%)
Jun 13, 2014 12.03 12.12 12.02 12.03 44,562 -0.02(-0.17%)
Jun 12, 2014 12.06 12.20 11.99 12.05 76,689 -0.13(-1.07%)
Jun 11, 2014 12.13 12.30 12.10 12.18 131,787 -0.03(-0.25%)
Jun 10, 2014 12.18 12.23 12.12 12.21 64,016 +0.12(+0.99%)
Jun 06, 2014 12.02 12.10 12.01 12.09 60,503 +0.09(+0.75%)
Jun 05, 2014 12.07 12.07 11.98 12.00 70,590 +0.01(+0.08%)
Jun 04, 2014 12.02 12.06 11.93 11.99 65,139 +0.02(+0.17%)
Jun 03, 2014 12.07 12.07 11.95 11.97 110,423 -0.10(-0.83%)
Jun 02, 2014 12.05 12.12 12.01 12.07 50,334 +0.04(+0.33%)
May 30, 2014 12.11 12.12 12.00 12.03 60,095 +0.00(+0.00%)
May 29, 2014 12.00 12.14 11.92 12.03 63,648 +0.01(+0.08%)
May 28, 2014 12.08 12.14 11.90 12.02 130,863 +0.01(+0.08%)
May 27, 2014 12.03 12.19 11.94 12.01 92,132 +0.03(+0.25%)
May 23, 2014 11.86 11.98 11.98 11.98 152,000 +0.14(+1.18%)
May 22, 2014 11.80 11.84 11.76 11.84 40,308 +0.08(+0.68%)
May 21, 2014 11.86 11.86 11.72 11.76 90,718 -0.10(-0.84%)
May 20, 2014 11.90 11.90 11.80 11.86 50,443 -0.01(-0.08%)
May 19, 2014 11.75 11.93 11.75 11.87 46,701 +0.08(+0.68%)
May 16, 2014 11.68 11.87 11.68 11.79 84,795 +0.09(+0.77%)
May 15, 2014 11.75 11.76 11.60 11.70 67,529 +0.00(+0.00%)
May 14, 2014 11.74 11.82 11.63 11.70 69,714 +0.03(+0.26%)
May 13, 2014 11.70 11.80 11.61 11.67 87,870 -0.06(-0.51%)
May 12, 2014 11.90 11.93 11.70 11.73 181,050 -0.08(-0.68%)
May 09, 2014 11.78 11.81 11.68 11.81 75,033 +0.07(+0.60%)
May 08, 2014 11.90 11.90 11.66 11.74 130,281 -0.16(-1.34%)
May 07, 2014 11.76 11.92 11.66 11.90 130,097 +0.21(+1.80%)
May 06, 2014 11.76 11.83 11.62 11.69 141,595 -0.08(-0.68%)
May 05, 2014 11.79 11.83 11.70 11.77 58,843 +0.00(+0.00%)
May 02, 2014 11.76 11.79 11.74 11.77 69,650 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.