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 (%)
Dec 31, 2013 10.21 10.42 10.42 10.42 54,700 +0.23(+2.26%)
Dec 30, 2013 10.35 10.35 10.16 10.19 65,634 -0.12(-1.16%)
Dec 27, 2013 10.05 10.43 10.04 10.31 68,868 +0.07(+0.68%)
Dec 26, 2013 9.960 10.34 9.960 10.24 92,513 +0.30(+3.02%)
Dec 24, 2013 9.880 9.940 9.850 9.940 36,546 +0.08(+0.81%)
Dec 23, 2013 9.300 9.900 9.300 9.860 119,504 +0.61(+6.59%)
Dec 20, 2013 9.450 9.650 9.250 9.250 267,913 -0.23(-2.43%)
Dec 19, 2013 9.300 9.540 9.300 9.480 118,693 +0.00(+0.00%)
Dec 18, 2013 9.450 9.500 9.350 9.480 101,022 -0.01(-0.11%)
Dec 17, 2013 9.590 9.650 9.250 9.490 187,286 -0.14(-1.45%)
Dec 16, 2013 9.800 9.910 9.570 9.630 89,586 -0.21(-2.13%)
Dec 13, 2013 10.12 10.23 9.751 9.840 126,971 -0.39(-3.81%)
Dec 12, 2013 10.30 10.40 10.13 10.23 57,344 -0.27(-2.57%)
Dec 11, 2013 10.52 10.56 10.44 10.50 63,512 +0.01(+0.10%)
Dec 10, 2013 10.42 10.60 10.41 10.49 18,071 -0.05(-0.47%)
Dec 09, 2013 10.29 10.54 10.28 10.54 32,376 +0.22(+2.13%)
Dec 06, 2013 10.32 10.49 10.29 10.32 32,312 -0.06(-0.58%)
Dec 05, 2013 10.49 10.49 10.29 10.38 54,494 -0.02(-0.19%)
Dec 04, 2013 10.38 10.48 10.34 10.40 27,559 -0.02(-0.19%)
Dec 03, 2013 10.55 10.60 10.28 10.42 40,496 -0.12(-1.14%)
Dec 02, 2013 10.60 10.74 10.53 10.54 41,149 -0.11(-1.03%)
Nov 29, 2013 10.57 10.68 10.52 10.65 27,324 +0.13(+1.24%)
Nov 27, 2013 10.58 10.58 10.40 10.52 28,704 -0.01(-0.09%)
Nov 26, 2013 10.51 10.56 10.46 10.53 36,548 +0.00(+0.00%)
Nov 25, 2013 10.55 10.63 10.52 10.53 23,612 -0.05(-0.47%)
Nov 22, 2013 10.60 10.60 10.37 10.58 51,122 -0.01(-0.09%)
Nov 21, 2013 10.58 10.61 10.51 10.59 22,023 -0.02(-0.19%)
Nov 20, 2013 10.72 10.74 10.58 10.61 40,777 -0.08(-0.75%)
Nov 19, 2013 10.79 10.80 10.62 10.69 25,861 -0.06(-0.56%)
Nov 18, 2013 10.75 10.82 10.68 10.75 23,894 +0.00(+0.00%)
Nov 15, 2013 10.68 10.81 10.68 10.75 29,685 +0.17(+1.61%)
Nov 14, 2013 10.81 10.94 10.58 10.58 75,791 -0.28(-2.58%)
Nov 12, 2013 10.75 10.98 10.75 10.86 37,459 +0.20(+1.88%)
Nov 11, 2013 10.90 10.95 10.50 10.66 52,784 -0.26(-2.38%)
Nov 08, 2013 10.95 11.08 10.92 10.92 32,603 -0.13(-1.18%)
Nov 07, 2013 11.20 11.31 10.95 11.05 53,792 -0.16(-1.43%)
Nov 06, 2013 11.54 11.63 11.15 11.21 72,042 -0.34(-2.94%)
Nov 05, 2013 11.87 11.87 11.53 11.55 39,906 -0.31(-2.61%)
Nov 04, 2013 11.80 11.97 11.75 11.86 43,355 +0.00(+0.00%)
Nov 01, 2013 11.86 11.89 11.80 11.86 12,896 -0.02(-0.17%)
Oct 31, 2013 11.91 11.94 11.84 11.88 25,634 -0.03(-0.25%)
Oct 30, 2013 11.90 12.05 11.89 11.91 24,681 +0.05(+0.42%)
Oct 29, 2013 12.17 12.17 11.83 11.86 38,978 -0.35(-2.87%)
Oct 28, 2013 12.21 12.23 12.08 12.21 28,188 +0.04(+0.29%)
Oct 25, 2013 12.13 12.23 12.12 12.18 30,593 -0.00(-0.04%)
Oct 24, 2013 12.23 12.23 12.09 12.18 21,806 +0.00(+0.00%)
Oct 23, 2013 12.00 12.35 11.77 12.18 43,537 +0.11(+0.91%)
Oct 22, 2013 12.29 12.29 11.88 12.07 74,455 -0.12(-0.98%)
Oct 21, 2013 12.10 12.25 12.06 12.19 27,629 +0.13(+1.08%)
Oct 18, 2013 12.18 12.33 11.96 12.06 40,014 -0.17(-1.39%)
Oct 17, 2013 12.00 12.24 11.96 12.23 39,502 +0.24(+2.00%)
Oct 16, 2013 11.75 11.99 11.52 11.99 41,153 +0.32(+2.74%)
Oct 15, 2013 11.95 11.95 11.66 11.67 38,829 -0.34(-2.83%)
Oct 14, 2013 12.16 12.16 11.75 12.01 37,499 -0.14(-1.15%)
Oct 11, 2013 12.03 12.15 11.90 12.15 24,582 +0.16(+1.33%)
Oct 10, 2013 11.96 12.10 11.50 11.99 95,479 +0.07(+0.59%)
Oct 09, 2013 12.19 12.28 11.84 11.92 72,770 -0.36(-2.93%)
Oct 08, 2013 12.25 12.48 12.24 12.28 32,370 +0.00(+0.00%)
Oct 07, 2013 12.05 12.28 11.98 12.28 43,242 +0.25(+2.08%)
Oct 04, 2013 12.09 12.18 11.76 12.03 53,500 +0.13(+1.09%)
Oct 03, 2013 12.24 13.75 11.72 11.90 98,694 +0.11(+0.93%)
Oct 02, 2013 11.58 11.89 11.58 11.79 60,808 +0.25(+2.17%)
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.