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 (%)
Feb 27, 2004 8.250 8.500 7.960 8.330 8,100 +0.08(+0.97%)
Feb 26, 2004 7.510 8.390 7.510 8.250 12,100 -0.15(-1.79%)
Feb 25, 2004 7.550 8.400 7.550 8.400 12,100 +0.63(+8.11%)
Feb 24, 2004 7.750 7.950 7.750 7.770 7,900 -0.06(-0.77%)
Feb 23, 2004 7.750 7.950 7.750 7.830 8,500 +0.33(+4.37%)
Feb 20, 2004 7.820 7.899 7.500 7.502 17,500 -0.25(-3.20%)
Feb 19, 2004 7.672 8.000 7.620 7.750 16,600 +0.15(+1.97%)
Feb 18, 2004 7.300 7.690 7.100 7.600 24,400 +0.26(+3.54%)
Feb 17, 2004 7.200 7.940 7.200 7.340 27,400 +0.00(+0.00%)
Feb 13, 2004 7.970 7.970 7.100 7.340 23,900 +0.07(+0.98%)
Feb 12, 2004 7.010 7.750 7.005 7.269 37,900 -0.45(-5.84%)
Feb 11, 2004 7.710 7.939 7.650 7.720 23,200 -0.26(-3.26%)
Feb 10, 2004 7.950 8.050 7.560 7.980 24,900 -0.02(-0.25%)
Feb 09, 2004 7.000 8.390 6.990 8.000 95,100 -0.75(-8.57%)
Feb 06, 2004 8.750 8.989 8.750 8.750 5,600 +0.00(+0.00%)
Feb 05, 2004 8.550 8.790 8.550 8.750 29,300 -0.38(-4.16%)
Feb 04, 2004 9.150 9.459 9.000 9.130 8,800 -0.20(-2.14%)
Feb 03, 2004 9.460 9.680 9.000 9.330 11,100 +0.13(+1.41%)
Feb 02, 2004 9.200 9.370 9.000 9.200 18,400 +0.15(+1.66%)
Jan 30, 2004 9.420 9.420 9.000 9.050 11,200 -0.39(-4.13%)
Jan 29, 2004 9.650 9.740 9.400 9.440 19,100 -0.36(-3.67%)
Jan 28, 2004 9.860 9.990 9.700 9.800 34,600 -0.01(-0.11%)
Jan 27, 2004 9.430 10.00 9.420 9.811 139,300 +0.12(+1.25%)
Jan 26, 2004 9.750 10.00 9.290 9.690 92,300 -0.14(-1.42%)
Jan 23, 2004 10.05 10.05 9.800 9.830 127,500 -0.17(-1.70%)
Jan 22, 2004 9.950 10.50 9.500 10.00 93,400 +0.00(+0.00%)
Jan 21, 2004 8.970 10.13 8.710 10.00 117,500 +1.29(+14.81%)
Jan 20, 2004 8.700 9.000 8.250 8.710 17,700 +0.02(+0.23%)
Jan 16, 2004 8.350 8.700 8.330 8.690 27,900 +0.39(+4.70%)
Jan 15, 2004 8.020 8.500 8.020 8.300 18,000 +0.28(+3.49%)
Jan 14, 2004 8.150 8.429 8.020 8.020 27,937 -0.23(-2.79%)
Jan 13, 2004 7.710 8.390 7.710 8.250 40,180 +0.21(+2.61%)
Jan 12, 2004 8.010 8.440 8.000 8.040 20,107 -0.06(-0.74%)
Jan 09, 2004 7.940 8.400 7.810 8.100 58,752 +0.22(+2.79%)
Jan 08, 2004 8.030 8.150 7.510 7.880 41,083 +0.18(+2.34%)
Jan 07, 2004 9.170 9.520 7.360 7.700 174,982 -1.82(-19.12%)
Jan 06, 2004 9.890 9.890 9.270 9.520 81,700 -0.13(-1.35%)
Jan 05, 2004 9.990 11.79 7.600 9.650 261,500 +2.17(+29.01%)
Jan 02, 2004 6.420 7.770 6.400 7.480 160,900 +1.18(+18.73%)
Dec 31, 2003 5.790 6.550 5.670 6.300 33,000 +0.14(+2.27%)
Dec 30, 2003 5.990 6.350 5.990 6.160 11,397 +0.27(+4.58%)
Dec 29, 2003 5.500 6.000 5.500 5.890 19,869 +0.12(+2.08%)
Dec 26, 2003 5.560 5.770 5.560 5.770 4,700 +0.27(+4.91%)
Dec 24, 2003 5.650 5.700 5.500 5.500 6,130 -0.10(-1.79%)
Dec 23, 2003 5.650 5.650 5.520 5.600 21,868 +0.08(+1.45%)
Dec 22, 2003 5.440 5.700 5.440 5.520 28,254 +0.01(+0.18%)
Dec 19, 2003 5.400 6.000 5.340 5.510 31,476 +0.21(+3.96%)
Dec 18, 2003 5.290 5.500 5.210 5.300 24,122 +0.15(+2.91%)
Dec 17, 2003 5.100 5.290 5.100 5.150 20,800 +0.05(+0.98%)
Dec 16, 2003 5.000 5.230 5.000 5.100 17,512 +0.10(+2.00%)
Dec 15, 2003 4.910 5.160 4.910 5.000 15,499 +0.11(+2.25%)
Dec 12, 2003 4.950 4.950 4.750 4.890 2,600 -0.07(-1.41%)
Dec 11, 2003 4.990 4.990 4.900 4.960 4,400 +0.02(+0.40%)
Dec 10, 2003 4.800 4.980 4.800 4.940 4,225 +0.15(+3.13%)
Dec 09, 2003 5.000 5.000 4.790 4.790 13,043 -0.17(-3.43%)
Dec 08, 2003 4.750 5.200 4.590 4.960 28,910 +0.17(+3.55%)
Dec 05, 2003 4.800 4.790 4.570 4.790 2,100 -0.01(-0.21%)
Dec 04, 2003 4.820 4.860 4.600 4.800 3,079 -0.04(-0.83%)
Dec 03, 2003 4.500 4.840 4.500 4.840 7,300 +0.11(+2.33%)
Dec 02, 2003 4.630 4.730 4.350 4.730 4,212 +0.11(+2.38%)
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.