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 (%)
Aug 31, 2004 14.01 14.48 14.01 14.40 55,000 +0.18(+1.27%)
Aug 30, 2004 13.96 14.41 13.96 14.22 49,700 +0.25(+1.79%)
Aug 27, 2004 14.00 14.14 13.57 13.97 25,800 -0.03(-0.21%)
Aug 26, 2004 13.99 14.00 13.54 14.00 18,100 +0.01(+0.07%)
Aug 25, 2004 13.99 14.08 13.61 13.99 31,500 -0.01(-0.07%)
Aug 24, 2004 14.19 14.19 13.65 14.00 52,300 +0.00(+0.00%)
Aug 23, 2004 13.90 14.04 13.15 14.00 48,800 +0.35(+2.56%)
Aug 20, 2004 15.28 16.00 13.11 13.65 270,500 -0.89(-6.11%)
Aug 19, 2004 13.54 14.72 12.74 14.54 97,000 +0.58(+4.15%)
Aug 18, 2004 12.85 14.05 12.85 13.96 13,800 -0.04(-0.28%)
Aug 17, 2004 13.58 14.01 13.49 14.00 18,800 +0.41(+3.01%)
Aug 16, 2004 12.70 13.79 12.70 13.59 32,900 +0.37(+2.81%)
Aug 13, 2004 13.59 13.59 12.93 13.22 14,200 +0.29(+2.24%)
Aug 12, 2004 14.05 14.24 12.90 12.93 63,200 -0.56(-4.15%)
Aug 11, 2004 14.24 14.42 13.49 13.49 64,000 -0.80(-5.60%)
Aug 10, 2004 13.72 14.67 13.60 14.29 40,400 -0.28(-1.92%)
Aug 09, 2004 14.74 15.00 14.50 14.57 50,000 -0.13(-0.88%)
Aug 06, 2004 15.01 15.10 13.24 14.70 151,100 -0.87(-5.59%)
Aug 05, 2004 16.22 16.22 15.36 15.57 21,800 -0.59(-3.65%)
Aug 04, 2004 15.01 16.16 15.01 16.16 33,300 +0.83(+5.41%)
Aug 03, 2004 16.09 16.44 15.04 15.33 37,555 -0.78(-4.84%)
Aug 02, 2004 15.66 16.15 15.66 16.11 33,500 -0.09(-0.56%)
Jul 30, 2004 15.05 16.29 14.80 16.20 55,000 +1.40(+9.46%)
Jul 29, 2004 14.30 15.20 14.30 14.80 57,200 -0.14(-0.94%)
Jul 28, 2004 14.62 15.43 14.41 14.94 63,300 -0.58(-3.74%)
Jul 27, 2004 17.13 17.13 15.01 15.52 76,400 -1.33(-7.89%)
Jul 26, 2004 17.00 17.32 16.68 16.85 50,500 -0.44(-2.54%)
Jul 23, 2004 17.08 17.32 16.95 17.29 23,800 -0.05(-0.29%)
Jul 22, 2004 17.23 17.35 16.58 17.34 59,000 +0.00(+0.00%)
Jul 21, 2004 17.89 17.89 17.22 17.34 80,600 -0.32(-1.81%)
Jul 20, 2004 17.90 17.90 17.38 17.66 66,500 -0.26(-1.45%)
Jul 19, 2004 17.94 18.44 17.33 17.92 187,800 +0.97(+5.72%)
Jul 16, 2004 15.96 16.99 15.95 16.95 63,200 +0.14(+0.83%)
Jul 15, 2004 18.17 18.17 16.81 16.81 83,500 -1.19(-6.61%)
Jul 14, 2004 17.04 18.67 16.56 18.00 149,700 +1.00(+5.88%)
Jul 13, 2004 15.86 17.31 15.86 17.00 56,100 +0.90(+5.59%)
Jul 12, 2004 15.90 16.15 15.87 16.10 49,500 +0.06(+0.37%)
Jul 09, 2004 16.44 16.59 15.40 16.04 60,800 -0.26(-1.60%)
Jul 08, 2004 15.70 16.43 15.00 16.30 100,300 -0.44(-2.63%)
Jul 07, 2004 15.97 16.75 15.21 16.74 71,900 +0.94(+5.95%)
Jul 06, 2004 14.29 15.85 14.28 15.80 81,900 +0.75(+4.98%)
Jul 02, 2004 15.00 15.05 14.31 15.05 34,600 +0.21(+1.42%)
Jul 01, 2004 15.40 15.40 14.13 14.84 70,500 +0.15(+1.02%)
Jun 30, 2004 13.00 14.89 13.00 14.69 118,600 +1.67(+12.83%)
Jun 29, 2004 13.50 13.81 12.77 13.02 110,900 -0.45(-3.34%)
Jun 28, 2004 16.34 16.34 13.19 13.47 181,300 -1.45(-9.73%)
Jun 25, 2004 16.90 16.96 14.17 14.92 174,200 -1.12(-6.97%)
Jun 24, 2004 16.25 16.39 15.89 16.04 49,800 +0.29(+1.84%)
Jun 23, 2004 15.51 15.89 15.25 15.75 57,200 +0.74(+4.93%)
Jun 22, 2004 15.20 15.50 14.53 15.01 64,900 +0.00(+0.00%)
Jun 21, 2004 14.81 15.03 14.00 15.01 49,900 +0.21(+1.42%)
Jun 18, 2004 14.15 14.99 14.15 14.80 36,300 +0.12(+0.82%)
Jun 17, 2004 14.39 14.68 14.00 14.68 37,700 +0.19(+1.31%)
Jun 16, 2004 14.74 14.75 13.75 14.49 63,000 -0.07(-0.48%)
Jun 15, 2004 13.89 14.62 13.36 14.56 161,000 +0.70(+5.06%)
Jun 14, 2004 12.70 13.86 12.68 13.86 169,700 +1.36(+10.87%)
Jun 10, 2004 12.21 12.95 12.21 12.50 45,000 -0.15(-1.19%)
Jun 09, 2004 13.00 13.40 12.26 12.65 56,900 -0.59(-4.46%)
Jun 08, 2004 13.50 13.63 12.71 13.24 88,100 +0.24(+1.85%)
Jun 07, 2004 12.99 13.47 12.64 13.00 123,700 +0.34(+2.69%)
Jun 04, 2004 13.00 13.00 11.89 12.66 68,100 -0.13(-1.02%)
Jun 03, 2004 12.95 13.09 11.72 12.79 165,800 +0.57(+4.66%)
Jun 02, 2004 12.92 12.92 11.89 12.22 60,800 -0.23(-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.