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 10.00 10.50 9.830 9.850 13,297 -0.49(-4.74%)
Dec 28, 2007 9.040 10.50 9.000 10.34 15,182 +0.59(+6.05%)
Dec 27, 2007 9.600 9.800 9.100 9.750 9,040 +0.09(+0.93%)
Dec 26, 2007 8.800 10.69 8.800 9.660 7,367 +0.98(+11.29%)
Dec 24, 2007 9.000 9.000 8.660 8.680 6,300 -0.52(-5.65%)
Dec 21, 2007 8.770 9.330 8.050 9.200 23,540 +0.64(+7.48%)
Dec 20, 2007 8.520 9.840 8.500 8.560 46,986 +0.30(+3.63%)
Dec 19, 2007 8.500 8.820 8.260 8.260 8,098 -0.41(-4.73%)
Dec 18, 2007 9.150 9.240 8.450 8.670 15,187 -0.56(-6.07%)
Dec 17, 2007 9.300 9.710 9.030 9.230 11,736 -0.17(-1.81%)
Dec 14, 2007 9.550 9.710 9.260 9.400 14,300 -0.26(-2.69%)
Dec 13, 2007 9.930 10.04 9.660 9.660 3,136 -0.12(-1.23%)
Dec 12, 2007 9.800 9.940 9.780 9.780 18,800 -0.01(-0.10%)
Dec 11, 2007 10.08 10.08 9.780 9.790 25,686 +0.02(+0.20%)
Dec 10, 2007 9.470 9.990 9.360 9.770 26,278 +0.15(+1.56%)
Dec 07, 2007 9.645 9.740 9.620 9.620 6,385 +0.11(+1.16%)
Dec 06, 2007 9.400 9.950 9.400 9.510 15,300 +0.26(+2.81%)
Dec 05, 2007 9.760 9.870 8.930 9.250 26,239 -0.60(-6.09%)
Dec 04, 2007 9.800 10.00 9.400 9.850 2,829 +0.05(+0.51%)
Dec 03, 2007 9.750 9.970 9.440 9.800 7,657 -0.05(-0.51%)
Nov 30, 2007 9.930 9.940 9.800 9.850 21,168 -0.14(-1.40%)
Nov 29, 2007 9.620 10.20 9.450 9.990 19,109 +0.40(+4.17%)
Nov 28, 2007 9.180 9.740 9.180 9.590 5,000 +0.30(+3.23%)
Nov 27, 2007 9.800 9.800 9.110 9.290 7,300 -0.56(-5.69%)
Nov 26, 2007 9.910 9.940 9.850 9.850 1,360 -0.01(-0.10%)
Nov 23, 2007 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Nov 21, 2007 10.04 10.16 9.810 9.860 6,832 -0.15(-1.50%)
Nov 20, 2007 9.830 10.06 9.830 10.01 872 +0.09(+0.91%)
Nov 19, 2007 10.00 10.02 9.920 9.920 4,102 -0.35(-3.41%)
Nov 16, 2007 10.25 10.27 10.25 10.27 2,100 -0.03(-0.29%)
Nov 15, 2007 10.21 10.30 10.21 10.30 400 +0.08(+0.78%)
Nov 14, 2007 10.30 10.34 10.18 10.22 20,650 +0.05(+0.49%)
Nov 13, 2007 10.30 10.55 9.950 10.17 19,719 -0.21(-2.02%)
Nov 12, 2007 10.38 10.38 10.37 10.38 300 -0.10(-0.95%)
Nov 09, 2007 10.23 10.50 10.23 10.48 1,313 +0.01(+0.10%)
Nov 08, 2007 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Nov 07, 2007 10.47 10.75 10.24 10.47 6,195 +0.23(+2.25%)
Nov 06, 2007 10.41 10.47 10.18 10.24 7,808 +0.18(+1.79%)
Nov 05, 2007 10.05 10.18 10.05 10.06 5,789 +0.01(+0.10%)
Nov 02, 2007 10.06 10.16 10.05 10.05 3,920 -0.08(-0.79%)
Nov 01, 2007 10.50 10.70 10.13 10.13 5,920 -0.38(-3.62%)
Oct 31, 2007 10.73 10.88 10.45 10.51 12,912 +0.32(+3.14%)
Oct 30, 2007 10.19 10.53 10.19 10.19 8,103 +0.00(+0.00%)
Oct 29, 2007 10.26 10.50 10.00 10.19 10,803 -0.21(-2.02%)
Oct 26, 2007 10.39 10.86 10.35 10.40 9,011 -0.05(-0.48%)
Oct 25, 2007 10.65 10.66 10.04 10.45 5,388 +0.03(+0.29%)
Oct 24, 2007 10.55 10.64 10.25 10.42 8,296 -0.23(-2.16%)
Oct 23, 2007 10.80 10.85 10.65 10.65 3,395 -0.13(-1.21%)
Oct 22, 2007 10.75 10.79 10.75 10.78 17,500 -0.01(-0.09%)
Oct 19, 2007 10.92 10.92 10.75 10.79 5,554 -0.23(-2.09%)
Oct 18, 2007 11.51 11.77 10.82 11.02 4,667 -0.10(-0.90%)
Oct 17, 2007 11.21 11.25 10.99 11.12 7,220 +0.20(+1.83%)
Oct 16, 2007 10.78 12.00 10.78 10.92 24,342 -0.09(-0.82%)
Oct 15, 2007 11.40 11.40 10.99 11.01 6,880 -0.11(-0.99%)
Oct 12, 2007 11.23 11.23 10.99 11.12 3,100 +0.21(+1.92%)
Oct 11, 2007 10.76 10.95 10.75 10.91 5,806 -0.09(-0.82%)
Oct 10, 2007 10.90 11.26 10.90 11.00 6,231 +0.27(+2.52%)
Oct 09, 2007 11.63 11.63 10.73 10.73 9,276 -0.38(-3.42%)
Oct 08, 2007 11.06 11.13 11.06 11.11 1,836 +0.07(+0.63%)
Oct 05, 2007 11.05 11.14 11.02 11.04 3,300 -0.04(-0.36%)
Oct 04, 2007 10.88 11.63 10.79 11.08 15,352 +0.25(+2.31%)
Oct 03, 2007 10.83 10.83 10.83 10.83 200 +0.00(+0.00%)
Oct 02, 2007 10.61 10.88 10.55 10.83 6,159 +0.15(+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.