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 (%)
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%)
May 01, 2014 11.64 11.78 11.61 11.78 131,415 +0.17(+1.46%)
Apr 30, 2014 11.58 11.63 11.50 11.61 50,447 +0.07(+0.61%)
Apr 29, 2014 11.60 11.60 11.49 11.54 74,096 -0.07(-0.60%)
Apr 28, 2014 11.53 11.64 11.51 11.61 95,130 +0.07(+0.61%)
Apr 25, 2014 11.51 11.60 11.48 11.54 65,263 +0.02(+0.17%)
Apr 24, 2014 11.59 11.60 11.48 11.52 54,967 -0.01(-0.09%)
Apr 23, 2014 11.59 11.64 11.50 11.53 59,883 -0.02(-0.17%)
Apr 22, 2014 11.64 11.66 11.54 11.55 90,869 -0.03(-0.26%)
Apr 21, 2014 11.52 11.68 11.52 11.58 94,532 +0.05(+0.48%)
Apr 17, 2014 11.53 11.53 11.53 11.53 74,800 +0.04(+0.39%)
Apr 16, 2014 11.62 11.62 11.48 11.48 69,811 -0.07(-0.61%)
Apr 15, 2014 11.50 11.60 11.39 11.55 75,308 +0.03(+0.26%)
Apr 14, 2014 11.43 11.61 11.36 11.52 91,200 +0.10(+0.88%)
Apr 11, 2014 11.29 11.44 11.22 11.42 140,199 +0.04(+0.35%)
Apr 10, 2014 11.56 11.56 11.37 11.38 172,060 -0.13(-1.13%)
Apr 09, 2014 11.63 11.63 11.50 11.51 80,054 -0.12(-1.03%)
Apr 08, 2014 11.50 11.69 11.45 11.63 227,209 +0.12(+1.04%)
Apr 07, 2014 11.40 11.60 11.39 11.51 518,408 +0.12(+1.05%)
Apr 04, 2014 11.39 11.42 11.34 11.39 127,735 +0.03(+0.26%)
Apr 03, 2014 11.34 11.37 11.29 11.36 120,841 +0.04(+0.35%)
Apr 02, 2014 11.27 11.35 11.22 11.32 145,991 +0.10(+0.89%)
Apr 01, 2014 11.23 11.24 11.13 11.22 55,330 +0.07(+0.63%)
Mar 31, 2014 11.13 11.19 11.10 11.15 56,349 +0.11(+1.00%)
Mar 28, 2014 11.08 11.11 11.02 11.04 57,085 +0.00(+0.00%)
Mar 27, 2014 10.98 11.05 10.95 11.04 58,561 +0.06(+0.55%)
Mar 26, 2014 11.13 11.19 10.95 10.98 70,755 -0.08(-0.72%)
Mar 25, 2014 11.20 11.22 11.03 11.06 62,131 -0.11(-0.98%)
Mar 24, 2014 11.21 11.26 11.06 11.17 64,772 -0.06(-0.53%)
Mar 21, 2014 11.06 11.24 11.00 11.23 139,687 +0.24(+2.18%)
Mar 20, 2014 11.00 11.29 10.88 10.99 236,151 -0.10(-0.90%)
Mar 19, 2014 11.25 11.25 11.08 11.09 90,948 -0.12(-1.07%)
Mar 18, 2014 11.22 11.30 11.11 11.21 104,714 -0.01(-0.09%)
Mar 17, 2014 11.35 11.36 11.22 11.22 67,388 -0.02(-0.18%)
Mar 14, 2014 11.31 11.39 11.23 11.24 89,690 -0.02(-0.18%)
Mar 13, 2014 11.30 11.38 11.21 11.26 144,929 -0.10(-0.88%)
Mar 12, 2014 11.29 11.43 11.29 11.36 152,950 +0.06(+0.53%)
Mar 11, 2014 11.30 11.59 11.27 11.30 293,206 +0.09(+0.80%)
Mar 10, 2014 11.19 11.25 11.11 11.21 46,145 +0.07(+0.63%)
Mar 07, 2014 11.25 11.28 11.03 11.14 141,138 -0.14(-1.24%)
Mar 06, 2014 11.35 11.35 11.26 11.28 77,187 -0.06(-0.53%)
Mar 05, 2014 11.32 11.35 11.27 11.34 69,675 +0.04(+0.35%)
Mar 04, 2014 11.31 11.35 11.25 11.30 102,217 -0.01(-0.09%)
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.