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 28, 2006 16.52 16.46 15.89 16.30 19,843 -0.22(-1.33%)
Feb 27, 2006 16.50 16.92 16.01 16.52 19,151 +0.02(+0.12%)
Feb 24, 2006 16.81 16.83 15.00 16.50 45,488 -0.55(-3.23%)
Feb 23, 2006 16.91 17.73 16.50 17.05 22,375 +0.13(+0.77%)
Feb 22, 2006 16.35 16.99 16.26 16.92 3,955 +0.75(+4.64%)
Feb 21, 2006 16.00 16.19 16.00 16.17 20,816 +0.34(+2.15%)
Feb 17, 2006 15.57 15.98 15.38 15.83 10,663 +0.38(+2.46%)
Feb 16, 2006 15.25 16.06 15.24 15.45 15,700 -0.06(-0.39%)
Feb 15, 2006 15.50 16.02 15.35 15.51 16,960 -0.08(-0.51%)
Feb 14, 2006 15.34 15.85 15.30 15.59 20,776 -0.20(-1.27%)
Feb 13, 2006 15.83 16.11 15.41 15.79 10,851 -0.04(-0.25%)
Feb 10, 2006 16.16 16.16 15.49 15.83 9,839 -0.17(-1.06%)
Feb 09, 2006 15.15 16.00 15.15 16.00 22,068 +0.31(+1.98%)
Feb 08, 2006 15.59 16.38 15.43 15.69 16,066 +0.28(+1.82%)
Feb 07, 2006 14.03 15.50 13.98 15.41 30,669 +0.08(+0.52%)
Feb 06, 2006 15.22 15.46 14.80 15.33 6,700 -0.13(-0.84%)
Feb 03, 2006 15.15 15.50 14.59 15.46 20,717 +0.53(+3.55%)
Feb 02, 2006 14.31 15.50 14.12 14.93 28,965 +0.14(+0.95%)
Feb 01, 2006 14.84 15.00 14.20 14.79 17,943 +0.18(+1.23%)
Jan 31, 2006 14.95 14.95 13.02 14.61 26,454 -0.11(-0.75%)
Jan 30, 2006 14.16 15.25 14.00 14.72 61,014 +0.56(+3.95%)
Jan 27, 2006 13.73 14.50 13.73 14.16 16,049 +0.55(+4.04%)
Jan 26, 2006 13.55 13.98 13.55 13.61 6,463 +0.06(+0.44%)
Jan 25, 2006 13.80 14.16 13.40 13.55 17,557 -0.20(-1.45%)
Jan 24, 2006 13.38 14.46 13.33 13.75 26,178 +0.40(+3.00%)
Jan 23, 2006 13.29 13.52 13.29 13.35 10,900 +0.10(+0.75%)
Jan 20, 2006 13.26 13.91 13.09 13.25 10,183 -0.26(-1.92%)
Jan 19, 2006 14.67 14.67 13.32 13.51 28,160 -0.92(-6.38%)
Jan 18, 2006 13.11 15.15 13.11 14.43 30,170 +0.79(+5.79%)
Jan 17, 2006 13.15 13.64 13.01 13.64 16,249 +0.30(+2.25%)
Jan 13, 2006 13.49 13.66 13.25 13.34 6,039 -0.29(-2.13%)
Jan 12, 2006 13.25 13.64 13.20 13.63 9,700 +0.03(+0.22%)
Jan 11, 2006 13.29 13.66 13.29 13.60 14,717 +0.27(+2.03%)
Jan 10, 2006 13.30 13.43 13.28 13.33 23,063 -0.21(-1.55%)
Jan 09, 2006 13.31 13.55 13.31 13.54 24,575 +0.18(+1.35%)
Jan 06, 2006 13.35 13.46 13.04 13.36 9,748 +0.00(+0.00%)
Jan 05, 2006 12.99 13.36 12.70 13.36 14,473 +0.26(+1.98%)
Jan 04, 2006 13.20 13.31 12.79 13.10 80,812 -0.20(-1.50%)
Jan 03, 2006 13.29 13.39 13.20 13.30 20,822 -0.04(-0.30%)
Dec 30, 2005 13.16 13.39 13.11 13.34 8,453 -0.05(-0.37%)
Dec 29, 2005 13.15 13.39 13.09 13.39 4,204 +0.04(+0.30%)
Dec 28, 2005 13.27 13.36 13.27 13.35 4,100 +0.01(+0.07%)
Dec 27, 2005 13.31 13.35 13.31 13.34 1,700 +0.09(+0.68%)
Dec 23, 2005 13.12 13.31 13.12 13.25 2,045 -0.07(-0.53%)
Dec 22, 2005 13.30 13.32 13.20 13.32 5,300 +0.07(+0.53%)
Dec 21, 2005 13.15 13.30 13.07 13.25 24,648 +0.13(+0.99%)
Dec 20, 2005 13.00 13.22 12.60 13.12 33,379 +0.07(+0.54%)
Dec 19, 2005 13.24 13.24 13.05 13.05 7,013 -0.19(-1.44%)
Dec 16, 2005 13.00 13.24 12.34 13.24 10,950 +0.28(+2.16%)
Dec 15, 2005 12.77 13.00 12.74 12.96 17,324 +0.16(+1.25%)
Dec 14, 2005 12.77 12.91 12.73 12.80 23,600 +0.10(+0.79%)
Dec 13, 2005 12.85 12.90 12.65 12.70 17,200 -0.04(-0.31%)
Dec 12, 2005 12.74 12.95 12.68 12.74 38,012 -0.01(-0.08%)
Dec 09, 2005 12.73 13.00 12.57 12.75 20,304 +0.01(+0.08%)
Dec 08, 2005 12.67 12.74 12.67 12.74 200 +0.06(+0.47%)
Dec 07, 2005 12.66 12.90 12.65 12.68 3,000 +0.03(+0.24%)
Dec 06, 2005 12.66 12.67 12.65 12.65 4,730 -0.12(-0.94%)
Dec 05, 2005 13.10 13.14 12.70 12.77 10,934 -0.46(-3.48%)
Dec 02, 2005 12.92 13.24 12.92 13.23 5,500 +0.24(+1.85%)
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.