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, 2011 8.540 8.540 7.870 7.900 7,252 -0.62(-7.28%)
Oct 28, 2011 8.310 8.705 8.230 8.520 6,832 -0.06(-0.70%)
Oct 27, 2011 8.650 8.690 8.110 8.580 34,092 +0.21(+2.51%)
Oct 26, 2011 8.570 8.790 8.080 8.370 17,829 -0.01(-0.12%)
Oct 25, 2011 8.700 9.090 8.320 8.380 14,451 -0.32(-3.68%)
Oct 24, 2011 8.670 9.160 8.390 8.700 25,242 +0.31(+3.69%)
Oct 21, 2011 8.440 8.590 8.380 8.390 12,366 +0.11(+1.33%)
Oct 20, 2011 8.390 8.390 8.150 8.280 6,306 -0.06(-0.72%)
Oct 19, 2011 8.410 8.520 8.340 8.340 8,897 -0.07(-0.83%)
Oct 18, 2011 8.020 8.700 8.020 8.410 13,088 +0.15(+1.82%)
Oct 17, 2011 8.250 8.630 8.100 8.260 50,992 -0.41(-4.73%)
Oct 14, 2011 8.770 8.969 8.600 8.670 7,370 -0.05(-0.57%)
Oct 13, 2011 8.560 8.930 8.560 8.720 13,068 -0.26(-2.90%)
Oct 12, 2011 8.390 9.130 8.390 8.980 15,288 +0.33(+3.82%)
Oct 11, 2011 8.350 8.910 8.350 8.650 17,270 +0.01(+0.12%)
Oct 10, 2011 8.600 8.760 8.450 8.640 19,788 +0.22(+2.61%)
Oct 07, 2011 8.690 8.710 8.140 8.420 16,296 -0.28(-3.22%)
Oct 06, 2011 9.030 9.040 8.540 8.700 13,188 -0.40(-4.40%)
Oct 05, 2011 8.910 9.100 8.650 9.100 7,849 +0.18(+2.02%)
Oct 04, 2011 8.590 9.480 7.950 8.920 30,191 +0.27(+3.12%)
Oct 03, 2011 9.170 9.460 8.650 8.650 21,827 -0.32(-3.57%)
Sep 30, 2011 8.860 9.310 8.860 8.970 12,225 +0.08(+0.90%)
Sep 29, 2011 8.900 9.320 8.690 8.890 8,991 +0.19(+2.18%)
Sep 28, 2011 9.150 9.150 8.700 8.700 12,127 -0.36(-3.97%)
Sep 27, 2011 9.330 9.330 8.810 9.060 36,369 -0.15(-1.63%)
Sep 26, 2011 9.290 9.980 9.055 9.210 17,349 -0.03(-0.32%)
Sep 23, 2011 9.310 9.470 8.910 9.240 13,023 -0.07(-0.75%)
Sep 22, 2011 9.040 9.400 8.690 9.310 16,464 +0.04(+0.43%)
Sep 21, 2011 9.290 9.521 9.220 9.270 9,463 -0.24(-2.52%)
Sep 20, 2011 9.530 9.630 9.500 9.510 8,023 -0.03(-0.31%)
Sep 19, 2011 9.530 9.650 9.500 9.540 6,969 -0.08(-0.83%)
Sep 16, 2011 9.670 9.670 9.330 9.620 31,378 +0.05(+0.52%)
Sep 15, 2011 9.920 9.920 9.480 9.570 18,035 -0.34(-3.43%)
Sep 14, 2011 9.620 10.08 9.520 9.910 16,036 +0.33(+3.44%)
Sep 13, 2011 9.490 9.950 9.490 9.580 11,571 +0.06(+0.63%)
Sep 12, 2011 9.650 9.870 9.450 9.520 8,078 -0.25(-2.56%)
Sep 09, 2011 10.10 10.24 9.740 9.770 20,523 -0.08(-0.81%)
Sep 08, 2011 10.16 10.17 9.790 9.850 10,564 -0.15(-1.50%)
Sep 07, 2011 10.19 10.19 9.820 10.00 14,977 +0.27(+2.77%)
Sep 06, 2011 9.470 10.29 9.410 9.730 14,430 +0.01(+0.10%)
Sep 02, 2011 9.770 10.00 9.700 9.720 31,910 -0.25(-2.51%)
Sep 01, 2011 9.880 10.03 9.580 9.970 26,552 -0.14(-1.38%)
Aug 31, 2011 10.16 10.20 9.900 10.11 18,796 -0.07(-0.69%)
Aug 30, 2011 9.960 10.18 9.960 10.18 7,630 -0.19(-1.83%)
Aug 29, 2011 10.09 10.45 9.780 10.37 13,829 +0.40(+4.01%)
Aug 26, 2011 9.340 10.25 9.340 9.970 15,452 +0.14(+1.42%)
Aug 25, 2011 12.34 12.34 9.830 9.830 56,772 -0.70(-6.65%)
Aug 24, 2011 9.610 10.60 9.390 10.53 18,964 +0.88(+9.12%)
Aug 23, 2011 9.300 9.920 9.200 9.650 11,962 +0.40(+4.32%)
Aug 22, 2011 9.320 9.440 8.910 9.250 13,623 +0.15(+1.65%)
Aug 19, 2011 9.210 9.340 8.920 9.100 15,380 -0.31(-3.29%)
Aug 18, 2011 9.780 9.990 9.280 9.410 32,175 -0.22(-2.28%)
Aug 17, 2011 10.05 10.05 9.530 9.630 8,283 -0.21(-2.13%)
Aug 16, 2011 9.960 10.15 9.610 9.840 18,621 -0.27(-2.67%)
Aug 15, 2011 9.850 10.60 9.690 10.11 31,377 +0.31(+3.16%)
Aug 12, 2011 9.940 10.13 9.700 9.800 5,435 -0.14(-1.41%)
Aug 11, 2011 9.630 10.49 9.420 9.940 12,942 +0.33(+3.43%)
Aug 10, 2011 9.770 9.850 9.360 9.610 12,739 -0.39(-3.90%)
Aug 09, 2011 9.550 10.07 9.380 10.00 23,347 +0.59(+6.27%)
Aug 08, 2011 9.800 10.37 9.380 9.410 25,351 -0.60(-5.99%)
Aug 05, 2011 10.32 10.32 10.00 10.01 22,681 -0.24(-2.34%)
Aug 04, 2011 10.44 10.44 10.25 10.25 16,856 -0.28(-2.66%)
Aug 03, 2011 10.38 10.60 10.29 10.53 4,904 +0.20(+1.94%)
Aug 02, 2011 10.19 10.93 10.19 10.33 13,755 -0.08(-0.77%)
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.