Five Oaks Investment Corp. Historical Stock Prices

OAKS 
$11.53
*  
0.05
 negative 
0.44%
Get OAKS Alerts
*Delayed - data as of Apr. 17, 2014 14:47 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OAKS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:47  11.46  11.56  11.46  11.53 50,656
04/16/2014 11.62 11.62 11.48 11.48 69,811
04/15/2014 11.5 11.5999 11.39 11.55 75,308
04/14/2014 11.43 11.61 11.36 11.52 91,200
04/11/2014 11.29 11.44 11.22 11.42 140,199
04/10/2014 11.56 11.56 11.37 11.38 172,060
04/09/2014 11.63 11.63 11.5 11.51 80,054
04/08/2014 11.5 11.69 11.45 11.63 227,209
04/07/2014 11.4 11.6 11.39 11.51 518,408
04/04/2014 11.39 11.42 11.34 11.39 127,735
04/03/2014 11.34 11.37 11.29 11.36 120,841
04/02/2014 11.27 11.35 11.22 11.32 145,991
04/01/2014 11.23 11.24 11.13 11.22 55,330
03/31/2014 11.13 11.19 11.1 11.15 56,349
03/28/2014 11.08 11.11 11.02 11.04 57,085
03/27/2014 10.98 11.05 10.95 11.04 58,561
03/26/2014 11.13 11.19 10.95 10.98 70,955
03/25/2014 11.2 11.22 11.0301 11.06 62,131
03/24/2014 11.21 11.26 11.06 11.17 64,772
03/21/2014 11.06 11.24 11 11.23 139,687
03/20/2014 11 11.29 10.88 10.99 236,151
03/19/2014 11.25 11.25 11.08 11.09 90,948
03/18/2014 11.22 11.3 11.11 11.21 104,714
03/17/2014 11.35 11.3599 11.22 11.22 67,388
03/14/2014 11.31 11.39 11.23 11.24 89,690
03/13/2014 11.3 11.3799 11.21 11.26 144,929
03/12/2014 11.29 11.43 11.29 11.36 152,950
03/11/2014 11.3 11.59 11.27 11.3 293,206
03/10/2014 11.19 11.25 11.11 11.21 46,145
03/07/2014 11.25 11.28 11.03 11.14 141,138
03/06/2014 11.35 11.35 11.262 11.28 77,187
03/05/2014 11.32 11.35 11.27 11.34 69,675
03/04/2014 11.31 11.35 11.25 11.3 102,217
03/03/2014 11.24 11.329 11.22 11.31 69,832
02/28/2014 11.23 11.39 11.2 11.3 166,099
02/27/2014 11.2 11.31 11.18 11.22 168,702
02/26/2014 11.17 11.3 11.14 11.23 148,995
02/25/2014 11.11 11.23 11.05 11.19 148,407
02/24/2014 11.11 11.18 11.1 11.11 80,685
02/21/2014 11.19 11.19 11.1 11.1 152,321
02/20/2014 11.15 11.19 11.08 11.1 238,247
02/19/2014 11.16 11.25 11.13 11.15 1,449,143
02/18/2014 11.7 11.79 11.65 11.74 75,126
02/14/2014 11.79 11.86 11.77 11.81 23,330
02/13/2014 11.78 11.9 11.7 11.87 33,347
02/12/2014 11.93 11.95 11.62 11.84 64,387
02/11/2014 11.96 11.99 11.85 11.96 57,975
02/10/2014 11.94 11.94 11.73 11.93 55,533
02/07/2014 11.65 11.9 11.64 11.89 74,587
02/06/2014 11.55 11.67 11.55 11.58 54,307
02/05/2014 11.42 11.59 11.41 11.54 46,506
02/04/2014 11.35 11.42 11.3 11.42 33,833
02/03/2014 11.49 11.49 11.3 11.34 46,082
01/31/2014 11.19 11.65 11.18 11.37 120,817
01/30/2014 11.1 11.2395 11.07 11.18 37,338
01/29/2014 11.17 11.22 11.1 11.1 25,780
01/28/2014 11.18 11.25 11.1 11.15 67,068
01/27/2014 11.38 11.38 11.036 11.21 74,938
01/24/2014 11.49 11.5692 11.38 11.38 53,393
01/23/2014 11.51 11.55 11.31 11.44 73,239
01/22/2014 11.41 11.57 11.41 11.51 46,884
01/21/2014 11.02 11.384 11.02 11.37 73,165
01/17/2014 10.82 10.98 10.81 10.9 25,719
01/16/2014 11.25 11.31 10.66 10.86 160,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?