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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.