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, 2008 2.500 3.000 2.500 3.000 1,752 +0.25(+9.09%)
Dec 30, 2008 2.790 2.790 2.500 2.750 2,221 -0.03(-0.94%)
Dec 29, 2008 2.850 2.850 2.760 2.776 2,238 -0.32(-10.45%)
Dec 26, 2008 2.850 3.100 2.590 3.100 5,516 +0.51(+19.69%)
Dec 24, 2008 3.100 3.100 2.590 2.590 200 -0.51(-16.45%)
Dec 23, 2008 3.000 3.100 2.600 3.100 11,297 +0.10(+3.33%)
Dec 22, 2008 2.600 3.000 2.540 3.000 8,533 +0.49(+19.52%)
Dec 19, 2008 2.530 3.250 2.510 2.510 14,936 +0.08(+3.29%)
Dec 18, 2008 3.500 3.500 2.430 2.430 30,139 -1.07(-30.57%)
Dec 17, 2008 3.500 3.750 3.500 3.500 13,400 +0.24(+7.36%)
Dec 16, 2008 2.780 3.500 2.750 3.260 23,729 +0.62(+23.48%)
Dec 15, 2008 2.260 3.490 2.250 2.640 14,183 +0.53(+25.12%)
Dec 12, 2008 2.400 3.140 2.110 2.110 11,258 -0.68(-24.37%)
Dec 11, 2008 3.780 4.000 2.550 2.790 12,000 -0.71(-20.29%)
Dec 10, 2008 2.530 4.000 2.530 3.500 26,014 +0.97(+38.34%)
Dec 09, 2008 2.510 2.920 2.500 2.530 11,292 -0.22(-8.00%)
Dec 08, 2008 3.000 3.000 2.500 2.750 4,575 -0.23(-7.72%)
Dec 05, 2008 3.010 3.100 2.980 2.980 6,415 -0.17(-5.40%)
Dec 04, 2008 3.500 3.530 3.120 3.150 4,557 -0.20(-5.97%)
Dec 03, 2008 3.350 3.740 3.250 3.350 7,294 -0.24(-6.69%)
Dec 02, 2008 3.790 3.850 3.560 3.590 1,708 +0.03(+0.85%)
Dec 01, 2008 3.060 4.000 3.000 3.560 13,489 -0.19(-5.07%)
Nov 28, 2008 3.690 4.000 3.000 3.750 8,098 +1.72(+84.73%)
Nov 26, 2008 1.600 4.000 1.600 2.030 33,200 +0.68(+50.37%)
Nov 25, 2008 1.350 1.700 1.350 1.350 1,000 +0.10(+8.00%)
Nov 24, 2008 1.740 1.750 1.250 1.250 4,899 -0.31(-19.87%)
Nov 21, 2008 1.250 1.570 1.180 1.560 24,640 +0.31(+24.80%)
Nov 20, 2008 1.450 1.460 1.250 1.250 16,155 -0.25(-16.67%)
Nov 19, 2008 1.680 1.700 1.450 1.500 15,800 -0.20(-11.76%)
Nov 18, 2008 2.230 2.230 1.680 1.700 8,790 -0.40(-19.05%)
Nov 17, 2008 2.030 2.210 1.860 2.100 3,838 -0.85(-28.81%)
Nov 14, 2008 3.150 3.150 2.950 2.950 2,600 -0.25(-7.81%)
Nov 13, 2008 3.760 3.760 3.170 3.200 2,415 -0.55(-14.67%)
Nov 12, 2008 4.190 4.480 3.750 3.750 12,622 -0.90(-19.35%)
Nov 11, 2008 4.650 4.650 4.650 4.650 140 +0.00(+0.00%)
Nov 10, 2008 4.500 4.650 4.190 4.650 7,796 +0.27(+6.16%)
Nov 07, 2008 4.110 4.390 4.110 4.380 5,010 +0.29(+7.09%)
Nov 06, 2008 3.880 4.090 3.850 4.090 525 +0.21(+5.41%)
Nov 05, 2008 4.100 4.100 3.860 3.880 1,672 -0.26(-6.23%)
Nov 04, 2008 4.750 4.750 3.860 4.138 9,609 -0.66(-13.79%)
Nov 03, 2008 5.040 5.040 4.660 4.800 3,310 -0.21(-4.19%)
Oct 31, 2008 5.500 5.550 5.000 5.010 2,147 -0.19(-3.65%)
Oct 30, 2008 5.510 5.800 5.140 5.200 4,900 -0.46(-8.13%)
Oct 29, 2008 5.800 5.800 5.470 5.660 11,108 +0.08(+1.43%)
Oct 28, 2008 5.710 5.840 5.520 5.580 2,914 -0.22(-3.79%)
Oct 27, 2008 5.540 5.800 5.500 5.800 9,470 +0.05(+0.87%)
Oct 24, 2008 5.030 5.750 5.030 5.750 1,900 -0.02(-0.34%)
Oct 23, 2008 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Oct 22, 2008 5.480 6.080 5.000 5.770 4,292 -0.33(-5.41%)
Oct 21, 2008 5.750 6.100 5.550 6.100 6,274 +0.35(+6.09%)
Oct 20, 2008 6.300 6.300 5.270 5.750 11,238 +0.24(+4.36%)
Oct 17, 2008 5.250 6.080 5.250 5.510 9,766 -0.58(-9.52%)
Oct 16, 2008 5.030 6.090 5.030 6.090 901 +0.63(+11.46%)
Oct 15, 2008 5.330 6.100 5.280 5.464 19,770 +0.21(+4.08%)
Oct 14, 2008 8.010 8.010 4.650 5.250 18,052 -2.75(-34.38%)
Oct 13, 2008 8.250 8.500 8.000 8.000 3,600 -0.25(-3.03%)
Oct 10, 2008 8.700 9.090 8.010 8.250 5,306 -1.31(-13.70%)
Oct 09, 2008 8.070 9.560 8.000 9.560 4,531 -0.21(-2.13%)
Oct 08, 2008 8.697 9.768 8.697 9.768 6,905 +0.78(+8.65%)
Oct 07, 2008 8.720 9.000 8.720 8.990 3,800 +0.30(+3.45%)
Oct 06, 2008 9.700 9.980 8.534 8.690 9,758 -1.30(-13.01%)
Oct 03, 2008 9.420 9.990 8.610 9.990 4,111 +1.02(+11.37%)
Oct 02, 2008 8.970 8.970 8.970 8.970 600 +0.15(+1.70%)
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.