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, 2013 13.00 13.04 12.82 12.87 34,120 -0.08(-0.62%)
Jul 30, 2013 12.71 13.05 12.71 12.95 34,955 +0.39(+3.11%)
Jul 29, 2013 12.84 12.94 12.52 12.56 48,015 -0.14(-1.10%)
Jul 26, 2013 12.81 12.85 12.63 12.70 22,720 -0.02(-0.16%)
Jul 25, 2013 12.49 12.93 12.40 12.72 49,516 +0.31(+2.50%)
Jul 24, 2013 12.52 12.65 12.31 12.41 28,465 +0.09(+0.73%)
Jul 23, 2013 12.51 12.56 12.30 12.32 35,270 -0.06(-0.48%)
Jul 22, 2013 12.70 12.65 12.35 12.38 36,388 -0.27(-2.13%)
Jul 19, 2013 12.65 12.67 12.53 12.65 19,924 +0.00(+0.00%)
Jul 18, 2013 12.63 12.65 12.52 12.65 19,203 +0.12(+0.96%)
Jul 17, 2013 12.46 12.72 12.46 12.53 15,536 +0.11(+0.89%)
Jul 16, 2013 12.52 12.60 12.34 12.42 33,284 -0.09(-0.72%)
Jul 15, 2013 12.68 12.68 12.42 12.51 39,382 -0.04(-0.32%)
Jul 12, 2013 12.78 12.92 12.55 12.55 35,575 -0.24(-1.88%)
Jul 11, 2013 12.50 12.79 12.50 12.79 43,896 +0.19(+1.51%)
Jul 10, 2013 12.60 12.66 12.42 12.60 45,387 -0.01(-0.08%)
Jul 09, 2013 12.56 12.91 12.56 12.61 45,670 +0.05(+0.40%)
Jul 08, 2013 12.52 12.66 12.50 12.56 43,415 +0.04(+0.32%)
Jul 05, 2013 13.25 13.25 12.50 12.52 40,205 -0.48(-3.69%)
Jul 03, 2013 13.04 13.10 12.87 13.00 17,492 -0.13(-0.99%)
Jul 02, 2013 13.25 13.35 12.83 13.13 46,320 -0.16(-1.20%)
Jul 01, 2013 13.11 13.35 13.05 13.29 35,532 +0.15(+1.14%)
Jun 28, 2013 12.67 13.27 12.50 13.14 109,737 +0.50(+3.96%)
Jun 26, 2013 12.58 12.91 12.45 12.64 43,596 +0.18(+1.44%)
Jun 25, 2013 12.31 12.53 12.20 12.46 56,993 +0.30(+2.47%)
Jun 24, 2013 12.13 12.17 11.81 12.16 96,145 +0.14(+1.16%)
Jun 21, 2013 11.99 12.28 11.11 12.02 315,153 +0.04(+0.33%)
Jun 20, 2013 12.91 12.91 11.75 11.98 210,248 -1.02(-7.85%)
Jun 19, 2013 13.22 13.31 12.89 13.00 70,383 -0.17(-1.29%)
Jun 18, 2013 13.22 13.35 12.98 13.17 77,207 -0.02(-0.15%)
Jun 17, 2013 13.50 13.50 13.15 13.19 33,567 -0.29(-2.15%)
Jun 14, 2013 13.50 13.65 13.38 13.48 15,839 +0.03(+0.22%)
Jun 13, 2013 13.35 13.58 13.10 13.45 62,187 +0.05(+0.37%)
Jun 12, 2013 13.48 13.48 13.26 13.40 52,154 -0.02(-0.15%)
Jun 11, 2013 13.70 13.74 13.42 13.42 70,784 -0.30(-2.19%)
Jun 10, 2013 13.69 13.75 13.55 13.72 31,959 +0.04(+0.29%)
Jun 07, 2013 13.50 13.68 13.40 13.68 52,597 +0.24(+1.79%)
Jun 06, 2013 13.00 13.47 13.00 13.44 59,636 +0.17(+1.31%)
Jun 05, 2013 13.63 13.63 13.10 13.27 138,540 -0.28(-2.10%)
Jun 04, 2013 13.50 13.88 13.40 13.55 62,823 +0.00(+0.00%)
Jun 03, 2013 14.03 14.06 13.51 13.55 81,124 -0.37(-2.66%)
May 31, 2013 13.72 13.98 13.65 13.92 51,344 +0.20(+1.46%)
May 30, 2013 13.85 13.99 13.70 13.72 63,904 -0.04(-0.29%)
May 29, 2013 13.30 13.90 13.10 13.76 150,845 +0.38(+2.84%)
May 28, 2013 14.68 14.68 13.01 13.38 446,662 -1.21(-8.29%)
May 24, 2013 14.53 14.59 14.26 14.59 36,951 -0.04(-0.27%)
May 23, 2013 14.80 14.80 14.30 14.63 146,127 -0.24(-1.61%)
May 22, 2013 14.96 15.10 14.75 14.87 136,491 -0.09(-0.60%)
May 21, 2013 15.02 15.02 14.88 14.96 71,207 -0.08(-0.53%)
May 20, 2013 15.04 15.22 14.95 15.04 43,761 -0.09(-0.59%)
May 17, 2013 15.06 15.13 15.03 15.13 21,628 +0.07(+0.46%)
May 16, 2013 14.96 15.19 14.95 15.06 62,886 +0.02(+0.13%)
May 15, 2013 15.16 15.49 14.91 15.04 45,817 -0.21(-1.38%)
May 13, 2013 15.48 15.58 15.25 15.25 81,155 -0.40(-2.56%)
May 10, 2013 15.60 15.71 15.53 15.65 114,486 +0.06(+0.38%)
May 09, 2013 15.44 15.68 15.43 15.59 82,458 +0.21(+1.37%)
May 08, 2013 15.58 15.60 15.12 15.38 151,712 -0.11(-0.71%)
May 07, 2013 15.42 15.53 15.39 15.49 70,855 +0.10(+0.65%)
May 06, 2013 15.45 15.48 15.20 15.39 104,423 -0.04(-0.26%)
May 03, 2013 15.21 15.47 15.18 15.43 90,271 +0.25(+1.65%)
May 02, 2013 15.10 15.25 15.10 15.18 95,608 +0.11(+0.73%)
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.