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, 2006 14.90 14.90 14.73 14.84 12,344 -0.13(-0.87%)
Oct 30, 2006 14.57 14.97 14.57 14.97 6,929 +0.15(+1.01%)
Oct 27, 2006 14.91 15.47 14.81 14.82 17,343 -0.11(-0.74%)
Oct 26, 2006 14.42 14.94 14.32 14.93 15,462 +0.62(+4.33%)
Oct 25, 2006 14.26 14.57 14.26 14.31 10,548 +0.06(+0.42%)
Oct 24, 2006 14.12 14.25 14.12 14.25 3,300 +0.01(+0.07%)
Oct 23, 2006 13.95 14.24 13.93 14.24 5,961 +0.17(+1.21%)
Oct 20, 2006 14.13 14.14 13.68 14.07 11,316 +0.04(+0.29%)
Oct 19, 2006 14.02 14.05 13.99 14.03 18,438 +0.04(+0.29%)
Oct 18, 2006 14.01 14.03 13.90 13.99 7,094 +0.08(+0.58%)
Oct 17, 2006 13.90 14.04 13.78 13.91 6,409 -0.12(-0.86%)
Oct 16, 2006 13.50 14.05 13.50 14.03 11,819 +0.57(+4.23%)
Oct 13, 2006 13.50 13.55 13.46 13.46 1,520 -0.04(-0.30%)
Oct 12, 2006 13.47 13.55 13.47 13.50 8,405 +0.15(+1.12%)
Oct 11, 2006 13.29 13.45 13.29 13.35 10,117 +0.06(+0.45%)
Oct 10, 2006 13.51 13.60 13.29 13.29 7,934 -0.29(-2.14%)
Oct 09, 2006 13.96 14.01 13.55 13.58 11,152 -0.46(-3.28%)
Oct 06, 2006 14.15 14.15 14.03 14.04 5,620 -0.01(-0.07%)
Oct 05, 2006 13.80 14.24 13.49 14.05 27,958 +0.18(+1.27%)
Oct 04, 2006 13.35 13.89 13.12 13.87 14,195 +0.64(+4.87%)
Oct 03, 2006 13.36 13.46 13.06 13.23 10,209 -0.22(-1.64%)
Oct 02, 2006 13.25 13.61 13.17 13.45 12,723 -0.03(-0.22%)
Sep 29, 2006 13.65 13.91 13.15 13.48 20,023 -0.02(-0.15%)
Sep 28, 2006 13.88 14.03 13.50 13.50 13,537 -0.50(-3.57%)
Sep 27, 2006 13.90 14.00 13.78 14.00 8,831 +0.11(+0.79%)
Sep 26, 2006 13.99 13.99 13.51 13.89 13,014 -0.06(-0.43%)
Sep 25, 2006 13.66 14.00 13.49 13.95 11,783 +0.27(+1.97%)
Sep 22, 2006 13.60 13.75 13.48 13.68 15,271 -0.07(-0.51%)
Sep 21, 2006 13.96 14.03 13.70 13.75 18,196 -0.27(-1.93%)
Sep 20, 2006 14.05 14.12 13.51 14.02 24,673 -0.02(-0.14%)
Sep 19, 2006 14.05 14.05 13.90 14.04 4,035 +0.10(+0.72%)
Sep 18, 2006 13.51 14.04 13.51 13.94 1,736 -0.08(-0.57%)
Sep 15, 2006 14.19 14.20 13.78 14.02 29,412 -0.03(-0.21%)
Sep 14, 2006 13.97 14.15 13.91 14.05 17,183 -0.03(-0.21%)
Sep 13, 2006 14.05 14.31 13.94 14.08 18,639 +0.04(+0.28%)
Sep 12, 2006 14.02 14.13 13.87 14.04 24,777 +0.01(+0.07%)
Sep 11, 2006 13.93 14.06 13.93 14.03 10,433 +0.00(+0.00%)
Sep 08, 2006 13.87 14.03 13.87 14.03 1,100 +0.03(+0.21%)
Sep 07, 2006 13.78 14.04 13.78 14.00 9,600 +0.12(+0.86%)
Sep 06, 2006 13.78 13.97 13.78 13.88 8,379 -0.17(-1.21%)
Sep 05, 2006 13.70 14.05 13.60 14.05 13,914 +0.14(+1.01%)
Sep 01, 2006 13.83 13.94 13.75 13.91 9,540 +0.07(+0.51%)
Aug 31, 2006 13.94 13.94 13.75 13.84 11,489 +0.03(+0.22%)
Aug 30, 2006 13.75 13.95 13.75 13.81 11,404 -0.11(-0.79%)
Aug 29, 2006 13.68 13.92 13.50 13.92 30,062 +0.35(+2.58%)
Aug 28, 2006 13.63 13.89 13.50 13.57 14,200 -0.17(-1.24%)
Aug 25, 2006 13.81 13.97 13.72 13.74 16,133 +0.01(+0.07%)
Aug 24, 2006 14.11 14.43 13.60 13.73 31,030 -0.87(-5.96%)
Aug 23, 2006 15.67 15.67 14.22 14.60 52,889 -0.94(-6.05%)
Aug 22, 2006 15.49 16.53 15.08 15.54 10,289 -0.06(-0.38%)
Aug 21, 2006 16.09 16.09 15.60 15.60 6,704 -0.54(-3.35%)
Aug 18, 2006 16.41 16.50 16.14 16.14 7,557 -0.38(-2.30%)
Aug 17, 2006 16.66 16.88 16.41 16.52 7,305 -0.14(-0.84%)
Aug 16, 2006 16.70 16.88 16.66 16.66 3,678 +0.09(+0.54%)
Aug 15, 2006 15.99 16.95 15.99 16.57 16,827 +0.42(+2.60%)
Aug 14, 2006 15.57 16.35 15.57 16.15 15,835 +0.36(+2.28%)
Aug 11, 2006 15.27 16.03 15.12 15.79 16,587 +0.26(+1.67%)
Aug 10, 2006 14.85 15.82 14.85 15.53 6,210 +0.48(+3.19%)
Aug 09, 2006 14.96 15.57 14.96 15.05 16,474 +0.03(+0.20%)
Aug 08, 2006 15.20 15.44 14.55 15.02 32,986 -0.05(-0.33%)
Aug 07, 2006 16.33 16.50 15.01 15.07 40,592 -1.57(-9.44%)
Aug 04, 2006 16.89 16.95 16.53 16.64 9,199 -0.18(-1.07%)
Aug 03, 2006 16.74 16.89 16.61 16.82 8,056 +0.16(+0.96%)
Aug 02, 2006 16.77 17.10 16.65 16.66 14,142 -0.09(-0.54%)
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.