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 (%)
Dec 31, 2007 9.235 9.697 9.078 9.096 14,398 -0.45(-4.74%)
Dec 28, 2007 8.348 9.697 8.311 9.549 16,440 +0.54(+6.05%)
Dec 27, 2007 8.865 9.050 8.404 9.004 9,789 +0.08(+0.93%)
Dec 26, 2007 8.127 9.872 8.127 8.921 7,977 +0.91(+11.29%)
Dec 24, 2007 8.311 8.311 7.997 8.016 6,822 -0.48(-5.65%)
Dec 21, 2007 8.099 8.616 7.434 8.496 25,490 +0.59(+7.48%)
Dec 20, 2007 7.868 9.087 7.850 7.905 50,879 +0.28(+3.63%)
Dec 19, 2007 7.850 8.145 7.628 7.628 8,769 -0.38(-4.73%)
Dec 18, 2007 8.450 8.533 7.803 8.007 16,445 -0.52(-6.07%)
Dec 17, 2007 8.588 8.967 8.339 8.524 12,708 -0.16(-1.81%)
Dec 14, 2007 8.819 8.967 8.551 8.681 15,484 -0.24(-2.69%)
Dec 13, 2007 9.170 9.272 8.921 8.921 3,395 -0.11(-1.23%)
Dec 12, 2007 9.050 9.179 9.032 9.032 20,357 -0.01(-0.10%)
Dec 11, 2007 9.309 9.309 9.032 9.041 27,814 +0.02(+0.20%)
Dec 10, 2007 8.745 9.226 8.644 9.022 28,455 +0.14(+1.56%)
Dec 07, 2007 8.907 8.995 8.884 8.884 6,914 +0.10(+1.16%)
Dec 06, 2007 8.681 9.189 8.681 8.782 16,567 +0.24(+2.81%)
Dec 05, 2007 9.013 9.115 8.247 8.542 28,413 -0.55(-6.09%)
Dec 04, 2007 9.050 9.235 8.681 9.096 3,063 +0.05(+0.51%)
Dec 03, 2007 9.004 9.207 8.718 9.050 8,291 -0.05(-0.51%)
Nov 30, 2007 9.170 9.179 9.050 9.096 22,922 -0.13(-1.40%)
Nov 29, 2007 8.884 9.419 8.727 9.226 20,692 +0.37(+4.17%)
Nov 28, 2007 8.478 8.995 8.478 8.856 5,414 +0.28(+3.23%)
Nov 27, 2007 9.050 9.050 8.413 8.579 7,904 -0.52(-5.69%)
Nov 26, 2007 9.152 9.179 9.096 9.096 1,472 -0.01(-0.10%)
Nov 23, 2007 9.105 9.105 9.105 9.105 0 +0.00(+0.00%)
Nov 21, 2007 9.272 9.383 9.059 9.105 7,398 -0.14(-1.50%)
Nov 20, 2007 9.078 9.290 9.078 9.244 944 +0.08(+0.91%)
Nov 19, 2007 9.235 9.253 9.161 9.161 4,441 -0.32(-3.41%)
Nov 16, 2007 9.466 9.484 9.466 9.484 2,274 -0.03(-0.29%)
Nov 15, 2007 9.429 9.512 9.429 9.512 433 +0.07(+0.78%)
Nov 14, 2007 9.512 9.549 9.401 9.438 22,361 +0.05(+0.49%)
Nov 13, 2007 9.512 9.743 9.189 9.392 21,352 -0.19(-2.02%)
Nov 12, 2007 9.586 9.586 9.576 9.586 324 -0.09(-0.95%)
Nov 09, 2007 9.447 9.697 9.447 9.678 1,421 +0.01(+0.10%)
Nov 08, 2007 9.669 9.669 9.669 9.669 0 +0.00(+0.00%)
Nov 07, 2007 9.669 9.927 9.456 9.669 6,708 +0.21(+2.25%)
Nov 06, 2007 9.613 9.669 9.401 9.456 8,454 +0.17(+1.79%)
Nov 05, 2007 9.281 9.401 9.281 9.290 6,268 +0.01(+0.10%)
Nov 02, 2007 9.290 9.383 9.281 9.281 4,244 -0.07(-0.79%)
Nov 01, 2007 9.697 9.881 9.355 9.355 6,410 -0.35(-3.62%)
Oct 31, 2007 9.909 10.05 9.650 9.706 13,981 +0.30(+3.14%)
Oct 30, 2007 9.410 9.724 9.410 9.410 8,774 +0.00(+0.00%)
Oct 29, 2007 9.475 9.697 9.235 9.410 11,698 -0.19(-2.02%)
Oct 26, 2007 9.595 10.03 9.558 9.604 9,757 -0.05(-0.48%)
Oct 25, 2007 9.835 9.844 9.272 9.650 5,834 +0.03(+0.29%)
Oct 24, 2007 9.743 9.826 9.466 9.623 8,983 -0.21(-2.16%)
Oct 23, 2007 9.974 10.02 9.835 9.835 3,676 -0.12(-1.21%)
Oct 22, 2007 9.927 9.964 9.927 9.955 18,950 -0.01(-0.09%)
Oct 19, 2007 10.08 10.08 9.927 9.964 6,014 -0.21(-2.09%)
Oct 18, 2007 10.63 10.87 9.992 10.18 5,053 -0.09(-0.90%)
Oct 17, 2007 10.35 10.39 10.15 10.27 7,818 +0.18(+1.83%)
Oct 16, 2007 9.955 11.08 9.955 10.08 26,359 -0.08(-0.82%)
Oct 15, 2007 10.53 10.53 10.15 10.17 7,450 -0.10(-0.99%)
Oct 12, 2007 10.37 10.37 10.15 10.27 3,356 +0.19(+1.92%)
Oct 11, 2007 9.937 10.11 9.927 10.08 6,287 -0.08(-0.82%)
Oct 10, 2007 10.07 10.40 10.07 10.16 6,747 +0.25(+2.52%)
Oct 09, 2007 10.74 10.74 9.909 9.909 10,044 -0.35(-3.42%)
Oct 08, 2007 10.22 10.28 10.22 10.26 1,988 +0.06(+0.63%)
Oct 05, 2007 10.20 10.29 10.18 10.20 3,573 -0.04(-0.36%)
Oct 04, 2007 10.05 10.74 9.964 10.23 16,624 +0.23(+2.31%)
Oct 03, 2007 10.00 10.00 10.00 10.00 216 +0.00(+0.00%)
Oct 02, 2007 9.798 10.05 9.743 10.00 6,669 +0.14(+1.40%)
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.