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 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%)
May 01, 2013 14.99 15.15 14.90 15.07 68,236 -0.03(-0.20%)
Apr 30, 2013 15.09 15.14 15.08 15.10 75,205 +0.00(+0.00%)
Apr 29, 2013 15.10 15.12 15.02 15.10 117,813 +0.04(+0.27%)
Apr 26, 2013 15.05 15.06 15.03 15.06 78,275 +0.02(+0.13%)
Apr 25, 2013 15.05 15.09 15.02 15.04 104,295 -0.01(-0.07%)
Apr 24, 2013 15.02 15.07 15.01 15.05 90,361 +0.04(+0.27%)
Apr 23, 2013 15.00 15.06 14.98 15.01 88,508 +0.02(+0.13%)
Apr 22, 2013 15.05 15.05 14.80 14.99 73,610 -0.01(-0.07%)
Apr 19, 2013 15.01 15.08 14.93 15.00 123,374 +0.06(+0.40%)
Apr 18, 2013 14.90 15.03 14.75 14.94 52,342 -0.09(-0.60%)
Apr 17, 2013 15.04 15.05 14.96 15.03 145,985 -0.01(-0.07%)
Apr 16, 2013 15.00 15.05 14.96 15.04 220,719 +0.22(+1.48%)
Apr 15, 2013 15.05 15.05 14.70 14.82 154,671 -0.21(-1.40%)
Apr 12, 2013 15.00 15.04 14.90 15.03 96,206 +0.08(+0.54%)
Apr 11, 2013 15.00 15.05 14.76 14.95 113,910 -0.05(-0.33%)
Apr 10, 2013 14.91 15.10 14.90 15.00 128,504 +0.06(+0.40%)
Apr 09, 2013 14.94 15.00 14.94 14.94 142,900 +0.00(+0.00%)
Apr 08, 2013 14.87 15.03 14.87 14.94 43,686 +0.00(+0.00%)
Apr 05, 2013 14.78 15.02 14.73 14.94 109,452 +0.10(+0.67%)
Apr 04, 2013 14.75 14.84 14.74 14.84 65,510 +0.04(+0.27%)
Apr 03, 2013 14.87 14.87 14.70 14.80 131,994 -0.05(-0.34%)
Apr 02, 2013 14.75 14.89 14.72 14.85 229,850 +0.12(+0.81%)
Apr 01, 2013 14.63 14.73 14.50 14.73 46,197 +0.10(+0.68%)
Mar 28, 2013 14.64 14.75 14.61 14.63 180,835 +0.13(+0.90%)
Mar 27, 2013 14.67 14.67 14.50 14.50 120,974 -0.11(-0.75%)
Mar 26, 2013 14.40 14.70 14.39 14.61 189,705 +0.12(+0.83%)
Mar 25, 2013 14.50 14.63 14.35 14.49 290,743 -0.01(-0.07%)
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.