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 30, 2011 8.430 8.430 8.273 8.380 14,481 -0.04(-0.48%)
Dec 29, 2011 8.250 8.420 8.250 8.420 3,966 +0.24(+2.93%)
Dec 28, 2011 8.160 8.250 8.160 8.180 2,419 -0.12(-1.45%)
Dec 27, 2011 8.130 8.300 8.020 8.300 2,749 +0.10(+1.22%)
Dec 23, 2011 8.460 8.460 8.070 8.200 94,211 -0.19(-2.26%)
Dec 21, 2011 8.420 8.420 8.270 8.390 1,524 -0.07(-0.83%)
Dec 20, 2011 8.580 8.580 8.190 8.460 27,918 +0.17(+2.05%)
Dec 19, 2011 8.520 8.779 8.190 8.290 17,165 -0.20(-2.36%)
Dec 16, 2011 8.710 8.740 8.460 8.490 20,187 -0.13(-1.51%)
Dec 15, 2011 8.520 8.620 8.330 8.620 8,073 +0.22(+2.62%)
Dec 14, 2011 8.150 8.580 8.110 8.400 9,880 +0.30(+3.70%)
Dec 13, 2011 8.610 8.660 8.030 8.100 11,071 -0.45(-5.26%)
Dec 12, 2011 8.270 8.670 8.270 8.550 13,452 +0.18(+2.15%)
Dec 09, 2011 8.150 8.430 8.010 8.370 11,004 +0.27(+3.33%)
Dec 08, 2011 8.230 8.230 8.100 8.100 5,748 -0.19(-2.29%)
Dec 07, 2011 8.230 8.290 7.900 8.290 7,189 +0.00(+0.00%)
Dec 06, 2011 8.460 8.460 8.090 8.290 6,573 -0.22(-2.59%)
Dec 05, 2011 8.040 8.670 7.920 8.510 10,455 +0.55(+6.91%)
Dec 02, 2011 8.110 8.320 7.680 7.960 13,836 -0.03(-0.38%)
Dec 01, 2011 8.390 8.390 7.990 7.990 12,387 -0.45(-5.33%)
Nov 30, 2011 8.430 8.690 8.170 8.440 22,631 +0.30(+3.69%)
Nov 29, 2011 8.640 8.640 8.140 8.140 3,775 -0.26(-3.10%)
Nov 28, 2011 8.190 8.530 8.110 8.400 18,230 +0.40(+5.00%)
Nov 25, 2011 8.010 8.180 7.970 8.000 4,930 -0.04(-0.50%)
Nov 23, 2011 7.900 8.110 7.900 8.040 15,058 +0.17(+2.16%)
Nov 22, 2011 8.160 8.250 7.870 7.870 6,756 +0.02(+0.25%)
Nov 21, 2011 8.020 8.070 7.750 7.850 18,067 -0.23(-2.85%)
Nov 18, 2011 8.050 8.290 8.050 8.080 49,299 +0.03(+0.37%)
Nov 17, 2011 8.000 8.220 7.770 8.050 6,709 +0.12(+1.51%)
Nov 16, 2011 8.480 8.480 7.930 7.930 3,700 -0.66(-7.68%)
Nov 15, 2011 8.330 8.650 8.000 8.590 9,260 +0.43(+5.27%)
Nov 14, 2011 8.330 8.340 8.020 8.160 6,098 -0.21(-2.51%)
Nov 11, 2011 8.450 8.450 8.000 8.370 7,425 -0.08(-0.95%)
Nov 10, 2011 8.050 8.450 8.020 8.450 9,799 +0.40(+4.97%)
Nov 09, 2011 8.100 8.100 8.000 8.050 10,927 -0.23(-2.78%)
Nov 08, 2011 8.140 8.280 8.000 8.280 14,448 +0.22(+2.73%)
Nov 07, 2011 7.760 8.190 7.760 8.060 5,618 -0.13(-1.59%)
Nov 04, 2011 8.260 8.260 8.090 8.190 8,258 -0.21(-2.50%)
Nov 03, 2011 7.920 8.410 7.860 8.400 16,162 +0.21(+2.56%)
Nov 02, 2011 7.570 8.190 7.570 8.190 20,548 +0.43(+5.54%)
Nov 01, 2011 7.600 8.220 7.110 7.760 36,972 -0.14(-1.77%)
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%)
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.