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 30, 2009 4.430 4.500 4.425 4.500 1,700 +0.00(+0.00%)
Oct 29, 2009 4.730 4.730 4.290 4.500 3,200 +0.08(+1.93%)
Oct 28, 2009 4.650 4.650 4.300 4.415 5,652 -0.24(-5.08%)
Oct 27, 2009 4.652 4.652 4.652 4.652 135 +0.00(+0.03%)
Oct 26, 2009 4.650 4.690 4.650 4.650 1,200 +0.03(+0.54%)
Oct 23, 2009 4.625 4.625 4.625 4.625 100 +0.00(+0.08%)
Oct 22, 2009 4.622 4.622 4.622 4.622 100 +0.02(+0.47%)
Oct 20, 2009 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 19, 2009 4.620 4.620 4.600 4.600 4,191 -0.02(-0.43%)
Oct 16, 2009 4.620 4.620 4.620 4.620 196 -0.03(-0.65%)
Oct 14, 2009 4.300 4.650 4.650 4.650 1,700 +0.03(+0.65%)
Oct 09, 2009 4.620 4.620 4.620 4.620 6,500 +0.00(+0.00%)
Oct 08, 2009 4.570 4.620 4.570 4.620 700 +0.00(+0.00%)
Oct 07, 2009 4.560 4.660 4.560 4.620 3,736 +0.06(+1.32%)
Oct 06, 2009 4.800 4.800 4.560 4.560 1,300 -0.09(-1.94%)
Oct 05, 2009 4.540 4.650 4.520 4.650 1,400 +0.15(+3.33%)
Oct 02, 2009 4.614 4.640 4.500 4.500 7,004 -0.12(-2.60%)
Oct 01, 2009 4.620 4.620 4.620 4.620 200 +0.12(+2.67%)
Sep 30, 2009 4.440 4.500 4.370 4.500 1,200 +0.00(+0.00%)
Sep 29, 2009 4.350 4.500 4.321 4.500 1,095 +0.31(+7.40%)
Sep 28, 2009 4.190 4.190 4.190 4.190 246 -0.39(-8.51%)
Sep 25, 2009 4.840 4.840 4.230 4.580 2,165 -0.26(-5.37%)
Sep 24, 2009 4.840 4.840 4.840 4.840 980 +0.34(+7.56%)
Sep 22, 2009 4.530 4.500 4.500 4.500 8,400 +0.12(+2.74%)
Sep 21, 2009 5.040 5.040 4.240 4.380 8,904 +0.22(+5.29%)
Sep 18, 2009 4.320 5.070 4.060 4.160 17,851 -0.56(-11.96%)
Sep 17, 2009 4.400 4.992 4.390 4.725 2,942 +0.32(+7.39%)
Sep 16, 2009 4.500 5.010 4.310 4.400 2,223 +0.20(+4.64%)
Sep 15, 2009 4.000 4.270 4.000 4.205 2,783 +0.19(+4.60%)
Sep 11, 2009 4.370 4.020 4.020 4.020 1,600 -0.27(-6.18%)
Sep 10, 2009 4.160 4.285 4.074 4.285 1,170 -0.33(-7.25%)
Sep 09, 2009 4.905 4.905 4.620 4.620 300 -0.51(-9.94%)
Sep 04, 2009 5.140 5.130 5.130 5.130 600 -0.05(-0.97%)
Sep 03, 2009 4.840 5.250 4.840 5.180 2,200 +0.57(+12.49%)
Sep 02, 2009 4.760 5.080 4.600 4.605 1,800 -0.43(-8.63%)
Sep 01, 2009 4.900 5.270 4.900 5.040 1,600 +0.14(+2.86%)
Aug 31, 2009 5.010 5.010 4.900 4.900 600 -0.40(-7.55%)
Aug 28, 2009 5.000 5.300 4.910 5.300 2,685 +0.15(+2.91%)
Aug 27, 2009 4.540 5.470 4.530 5.150 3,463 +0.62(+13.69%)
Aug 26, 2009 4.530 4.530 4.530 4.530 100 -0.15(-3.23%)
Aug 25, 2009 4.835 4.850 4.681 4.681 500 +0.28(+6.39%)
Aug 24, 2009 4.410 4.410 4.000 4.400 4,000 +0.29(+7.06%)
Aug 21, 2009 4.500 4.500 4.060 4.110 1,660 -0.59(-12.55%)
Aug 20, 2009 4.510 4.700 4.500 4.700 500 -0.13(-2.69%)
Aug 19, 2009 4.650 4.830 4.650 4.830 970 +0.05(+1.05%)
Aug 18, 2009 4.600 4.780 4.600 4.780 800 +0.10(+2.13%)
Aug 17, 2009 5.720 5.730 4.660 4.680 3,697 -0.47(-9.13%)
Aug 14, 2009 5.030 5.150 4.820 5.150 1,500 +0.08(+1.58%)
Aug 13, 2009 5.355 5.780 4.810 5.070 1,150 -0.23(-4.34%)
Aug 12, 2009 4.810 5.310 4.810 5.300 400 +0.42(+8.61%)
Aug 07, 2009 5.110 4.880 4.880 4.880 700 -0.18(-3.56%)
Aug 06, 2009 4.910 5.240 4.910 5.060 2,798 +0.28(+5.86%)
Aug 05, 2009 5.120 6.010 4.570 4.780 67,605 -0.43(-8.34%)
Aug 04, 2009 5.010 5.392 5.010 5.215 505 -0.24(-4.31%)
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.