Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiloh Inds Inc (NQ: SHLO )

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 (%)
Oct 31, 2005 12.06 12.06 11.79 11.99 882 -0.07(-0.61%)
Oct 28, 2005 11.70 12.10 11.09 12.06 9,113 +0.18(+1.48%)
Oct 27, 2005 12.01 12.06 11.87 11.89 12,831 -0.26(-2.13%)
Oct 26, 2005 12.01 12.15 12.01 12.14 6,605 -0.05(-0.38%)
Oct 25, 2005 12.19 12.19 12.14 12.19 974 -0.01(-0.08%)
Oct 24, 2005 12.20 12.20 12.20 12.20 216 +0.05(+0.38%)
Oct 21, 2005 12.02 12.21 12.02 12.15 5,458 +0.13(+1.08%)
Oct 20, 2005 12.01 12.11 12.01 12.02 5,299 -0.13(-1.06%)
Oct 19, 2005 12.14 12.15 12.14 12.15 1,082 -0.02(-0.15%)
Oct 18, 2005 12.03 12.17 12.03 12.17 6,316 -0.02(-0.15%)
Oct 17, 2005 12.14 12.30 12.13 12.19 8,879 +0.02(+0.15%)
Oct 14, 2005 12.13 12.17 12.03 12.17 6,889 +0.04(+0.30%)
Oct 13, 2005 12.13 12.34 12.03 12.13 8,229 -0.12(-0.98%)
Oct 12, 2005 12.26 12.26 12.09 12.25 23,736 +0.09(+0.76%)
Oct 11, 2005 12.15 12.26 12.10 12.16 4,331 -0.10(-0.83%)
Oct 10, 2005 12.01 12.26 12.01 12.26 11,782 +0.01(+0.08%)
Oct 07, 2005 12.19 12.28 12.19 12.25 6,313 -0.03(-0.23%)
Oct 06, 2005 12.02 12.28 12.02 12.28 7,580 +0.07(+0.61%)
Oct 05, 2005 12.03 12.24 12.03 12.21 1,624 -0.01(-0.08%)
Oct 04, 2005 12.01 12.25 12.01 12.22 15,898 -0.07(-0.60%)
Oct 03, 2005 12.17 12.37 12.17 12.29 9,589 -0.07(-0.60%)
Sep 30, 2005 12.24 12.37 12.24 12.37 13,869 +0.15(+1.21%)
Sep 29, 2005 12.08 12.24 12.08 12.22 8,013 +0.03(+0.23%)
Sep 28, 2005 11.98 12.24 11.98 12.19 13,326 -0.06(-0.45%)
Sep 27, 2005 12.32 12.32 12.14 12.25 15,741 -0.08(-0.67%)
Sep 26, 2005 12.32 12.33 12.28 12.33 2,923 -0.11(-0.89%)
Sep 23, 2005 12.44 12.45 12.13 12.44 15,322 +0.00(+0.00%)
Sep 22, 2005 12.32 12.44 12.15 12.44 20,983 +0.07(+0.60%)
Sep 21, 2005 12.19 12.44 11.10 12.37 38,129 -0.06(-0.45%)
Sep 20, 2005 12.10 12.45 12.10 12.42 18,901 +0.15(+1.20%)
Sep 19, 2005 12.13 12.45 12.13 12.27 24,770 -0.01(-0.08%)
Sep 16, 2005 12.39 12.56 12.13 12.28 31,880 -0.09(-0.75%)
Sep 15, 2005 12.44 12.68 12.26 12.37 39,067 -0.22(-1.76%)
Sep 14, 2005 12.64 12.80 12.43 12.60 36,709 -0.19(-1.52%)
Sep 13, 2005 12.37 12.81 12.37 12.79 13,427 +0.05(+0.36%)
Sep 12, 2005 12.37 12.87 12.37 12.74 27,981 +0.05(+0.36%)
Sep 09, 2005 12.44 12.80 12.44 12.70 6,833 +0.14(+1.10%)
Sep 08, 2005 12.45 12.79 12.30 12.56 22,896 +0.03(+0.22%)
Sep 07, 2005 12.81 12.84 12.35 12.53 32,386 +0.10(+0.82%)
Sep 06, 2005 12.04 12.56 11.70 12.43 28,376 +0.17(+1.36%)
Sep 02, 2005 11.48 12.27 11.48 12.26 6,245 +0.00(+0.00%)
Sep 01, 2005 12.13 12.47 12.03 12.26 20,223 -0.07(-0.60%)
Aug 31, 2005 12.30 12.40 12.03 12.34 24,109 +0.17(+1.37%)
Aug 30, 2005 12.21 12.33 12.04 12.17 11,441 -0.18(-1.42%)
Aug 29, 2005 12.07 12.45 12.05 12.35 5,238 +0.15(+1.21%)
Aug 26, 2005 12.13 12.36 12.07 12.20 23,354 -0.02(-0.15%)
Aug 25, 2005 12.09 12.67 12.08 12.22 14,965 -0.20(-1.64%)
Aug 24, 2005 12.27 12.51 12.05 12.42 12,085 +0.21(+1.74%)
Aug 23, 2005 11.67 12.24 11.57 12.21 15,192 +0.08(+0.69%)
Aug 22, 2005 12.37 12.39 11.79 12.13 40,803 -0.07(-0.61%)
Aug 19, 2005 12.12 12.20 12.12 12.20 600 +0.04(+0.30%)
Aug 18, 2005 11.80 12.21 11.80 12.16 10,364 -0.10(-0.83%)
Aug 17, 2005 12.01 12.40 12.01 12.26 13,553 -0.12(-0.97%)
Aug 16, 2005 11.86 12.47 11.78 12.38 34,176 +0.20(+1.67%)
Aug 15, 2005 12.19 12.38 12.04 12.18 17,725 -0.05(-0.38%)
Aug 12, 2005 12.24 12.37 12.12 12.23 3,248 +0.00(+0.00%)
Aug 11, 2005 12.13 12.24 12.13 12.23 6,062 +0.09(+0.76%)
Aug 10, 2005 11.95 12.22 11.83 12.13 14,156 +0.09(+0.77%)
Aug 09, 2005 11.77 12.06 10.30 12.04 41,231 +0.35(+3.00%)
Aug 08, 2005 11.36 11.77 11.35 11.69 17,311 +0.33(+2.93%)
Aug 05, 2005 11.25 11.36 10.88 11.36 8,511 +0.06(+0.49%)
Aug 04, 2005 11.08 11.54 11.08 11.30 168,654 +0.30(+2.77%)
Aug 03, 2005 10.92 11.16 10.82 11.00 13,273 +0.14(+1.28%)
Aug 02, 2005 10.79 11.21 10.57 10.86 5,721 -0.18(-1.67%)
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.