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 (%)
Jul 29, 2016 9.580 9.780 9.530 9.690 11,807 +0.08(+0.83%)
Jul 28, 2016 9.380 9.670 9.350 9.610 16,426 +0.22(+2.34%)
Jul 27, 2016 9.300 9.518 9.300 9.390 12,320 +0.02(+0.21%)
Jul 26, 2016 9.420 9.590 9.260 9.370 24,203 +0.07(+0.75%)
Jul 25, 2016 9.560 9.570 9.260 9.300 19,032 -0.15(-1.59%)
Jul 22, 2016 9.220 9.620 9.020 9.450 30,327 +0.19(+2.05%)
Jul 21, 2016 9.090 9.380 9.020 9.260 41,379 +0.17(+1.87%)
Jul 20, 2016 8.750 9.130 8.680 9.090 28,816 +0.36(+4.12%)
Jul 19, 2016 8.580 8.750 8.580 8.730 11,194 +0.08(+0.92%)
Jul 18, 2016 8.710 8.710 8.562 8.650 9,677 -0.05(-0.57%)
Jul 15, 2016 8.800 8.840 8.660 8.700 9,769 -0.05(-0.57%)
Jul 14, 2016 8.660 8.860 8.660 8.750 27,627 +0.19(+2.22%)
Jul 13, 2016 8.600 8.600 8.400 8.560 17,772 +0.02(+0.23%)
Jul 12, 2016 8.500 8.590 8.110 8.540 36,961 +0.08(+0.95%)
Jul 11, 2016 7.950 8.500 7.908 8.460 45,263 +0.61(+7.77%)
Jul 08, 2016 7.670 7.850 7.540 7.850 23,557 +0.31(+4.11%)
Jul 07, 2016 7.510 7.620 7.441 7.540 16,847 +0.06(+0.80%)
Jul 05, 2016 7.590 7.590 7.410 7.480 20,140 +0.01(+0.13%)
Jul 01, 2016 7.390 7.470 7.470 7.470 22,800 +0.18(+2.47%)
Jun 30, 2016 7.240 7.356 7.230 7.290 45,381 +0.05(+0.69%)
Jun 29, 2016 7.480 7.520 7.230 7.240 34,237 -0.23(-3.08%)
Jun 28, 2016 7.470 7.590 7.210 7.470 38,156 +0.26(+3.61%)
Jun 27, 2016 8.210 8.210 7.200 7.210 79,753 -1.18(-14.06%)
Jun 24, 2016 8.490 8.510 8.000 8.390 44,287 -0.38(-4.33%)
Jun 23, 2016 8.700 8.800 8.670 8.770 29,736 +0.06(+0.69%)
Jun 22, 2016 8.700 8.850 8.560 8.710 24,523 -0.14(-1.58%)
Jun 21, 2016 8.320 8.870 8.320 8.850 54,534 +0.59(+7.14%)
Jun 20, 2016 7.800 8.360 7.800 8.260 66,054 +0.27(+3.38%)
Jun 17, 2016 7.975 8.000 7.790 7.990 27,388 +0.17(+2.17%)
Jun 16, 2016 7.700 7.830 7.290 7.820 21,655 -0.01(-0.13%)
Jun 15, 2016 7.600 8.000 7.310 7.830 45,477 +0.60(+8.30%)
Jun 14, 2016 8.230 8.290 6.810 7.230 168,597 -0.99(-12.04%)
Jun 13, 2016 8.210 8.440 8.210 8.220 47,795 +0.02(+0.24%)
Jun 10, 2016 7.400 8.380 7.330 8.200 125,984 +0.88(+12.02%)
Jun 09, 2016 6.913 7.470 6.694 7.320 81,477 +0.60(+8.93%)
Jun 08, 2016 6.000 6.940 5.990 6.720 115,333 +1.39(+26.08%)
Jun 07, 2016 5.180 5.350 5.160 5.330 17,557 +0.11(+2.11%)
Jun 06, 2016 5.230 5.267 5.160 5.220 7,399 -0.02(-0.38%)
Jun 03, 2016 5.265 5.310 5.151 5.240 17,681 -0.08(-1.50%)
Jun 02, 2016 5.460 5.660 5.170 5.320 15,607 -0.03(-0.56%)
Jun 01, 2016 5.600 5.646 5.290 5.350 17,487 -0.26(-4.63%)
May 31, 2016 5.660 5.720 5.600 5.610 11,534 -0.14(-2.43%)
May 27, 2016 5.730 5.750 5.750 5.750 17,000 -0.04(-0.69%)
May 26, 2016 5.830 5.910 5.730 5.790 13,159 -0.21(-3.50%)
May 25, 2016 5.430 6.000 5.300 6.000 25,701 +0.55(+10.09%)
May 24, 2016 5.430 5.506 5.290 5.450 12,518 +0.01(+0.18%)
May 23, 2016 5.220 5.460 5.200 5.440 18,566 +0.19(+3.62%)
May 20, 2016 5.100 5.350 5.100 5.250 9,254 +0.21(+4.17%)
May 19, 2016 5.580 5.800 4.950 5.040 25,390 -0.64(-11.27%)
May 18, 2016 6.150 6.170 5.630 5.680 21,345 -0.48(-7.79%)
May 17, 2016 6.340 6.360 6.130 6.160 26,258 -0.24(-3.75%)
May 16, 2016 6.450 6.470 6.320 6.400 14,986 -0.12(-1.84%)
May 13, 2016 6.500 6.560 6.450 6.520 8,883 +0.01(+0.15%)
May 12, 2016 6.610 6.660 6.500 6.510 13,014 -0.11(-1.66%)
May 11, 2016 6.580 6.700 6.530 6.620 9,017 +0.07(+1.07%)
May 10, 2016 6.660 6.723 6.550 6.550 6,941 -0.10(-1.50%)
May 09, 2016 6.730 6.730 6.500 6.650 49,672 -0.01(-0.15%)
May 06, 2016 6.510 6.720 6.510 6.660 11,005 +0.09(+1.37%)
May 05, 2016 6.600 6.650 6.560 6.570 15,450 -0.02(-0.30%)
May 04, 2016 6.400 6.600 6.365 6.590 16,032 +0.10(+1.54%)
May 03, 2016 6.510 6.560 6.411 6.490 9,861 -0.05(-0.76%)
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.