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, 2009 4.480 5.300 5.300 5.300 9,300 +0.57(+12.05%)
Dec 30, 2009 4.760 4.760 4.730 4.730 700 +0.11(+2.38%)
Dec 29, 2009 4.720 4.980 4.400 4.620 2,635 -0.31(-6.29%)
Dec 28, 2009 5.060 5.060 4.610 4.930 748 -0.07(-1.40%)
Dec 24, 2009 5.040 5.040 4.830 5.000 6,333 -0.18(-3.47%)
Dec 23, 2009 4.980 5.660 4.730 5.180 10,965 +0.44(+9.28%)
Dec 22, 2009 4.500 4.740 4.440 4.740 300 -0.07(-1.46%)
Dec 21, 2009 4.780 5.110 4.780 4.810 3,245 -0.44(-8.38%)
Dec 18, 2009 4.500 5.250 4.500 5.250 13,275 +0.75(+16.67%)
Dec 17, 2009 4.202 4.500 4.202 4.500 3,600 +0.30(+7.14%)
Dec 16, 2009 4.485 4.485 4.200 4.200 1,050 +0.00(+0.00%)
Dec 15, 2009 4.170 4.260 4.170 4.200 950 +0.20(+5.00%)
Dec 14, 2009 4.230 4.250 4.000 4.000 3,894 -0.20(-4.76%)
Dec 11, 2009 4.200 4.210 4.200 4.200 1,826 -0.22(-4.98%)
Dec 10, 2009 4.225 4.420 3.760 4.420 10,200 -0.02(-0.45%)
Dec 09, 2009 4.250 4.440 4.250 4.440 1,600 -0.08(-1.77%)
Dec 07, 2009 4.520 4.520 4.520 4.520 0 -0.13(-2.80%)
Dec 02, 2009 4.650 4.650 4.650 4.650 0 -0.19(-3.93%)
Dec 01, 2009 4.400 4.840 4.268 4.840 1,926 +0.44(+10.00%)
Nov 30, 2009 4.230 4.400 4.200 4.400 1,920 +0.22(+5.16%)
Nov 27, 2009 4.430 4.470 4.184 4.184 687 -0.15(-3.37%)
Nov 25, 2009 4.290 4.330 4.290 4.330 200 +0.08(+1.88%)
Nov 23, 2009 4.250 4.250 4.250 4.250 2,900 +0.00(+0.00%)
Nov 20, 2009 4.170 4.440 4.170 4.250 2,955 +0.14(+3.41%)
Nov 18, 2009 4.300 4.110 4.110 4.110 12,300 -0.19(-4.42%)
Nov 17, 2009 4.330 4.330 4.300 4.300 500 -0.05(-1.15%)
Nov 16, 2009 4.485 4.500 4.317 4.350 21,422 -0.18(-3.87%)
Nov 13, 2009 4.340 4.540 4.325 4.525 22,712 -0.02(-0.55%)
Nov 11, 2009 4.550 4.550 4.550 4.550 0 +0.05(+1.11%)
Nov 10, 2009 4.500 4.552 4.500 4.500 1,900 +0.10(+2.27%)
Nov 09, 2009 4.690 4.690 4.320 4.400 2,032 -0.11(-2.44%)
Nov 03, 2009 4.510 4.510 4.510 4.510 0 -0.13(-2.80%)
Nov 02, 2009 4.340 4.640 4.340 4.640 3,855 +0.14(+3.11%)
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%)
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.