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, 2006 13.94 13.94 13.75 13.84 11,489 +0.03(+0.22%)
Aug 30, 2006 13.75 13.95 13.75 13.81 11,404 -0.11(-0.79%)
Aug 29, 2006 13.68 13.92 13.50 13.92 30,062 +0.35(+2.58%)
Aug 28, 2006 13.63 13.89 13.50 13.57 14,200 -0.17(-1.24%)
Aug 25, 2006 13.81 13.97 13.72 13.74 16,133 +0.01(+0.07%)
Aug 24, 2006 14.11 14.43 13.60 13.73 31,030 -0.87(-5.96%)
Aug 23, 2006 15.67 15.67 14.22 14.60 52,889 -0.94(-6.05%)
Aug 22, 2006 15.49 16.53 15.08 15.54 10,289 -0.06(-0.38%)
Aug 21, 2006 16.09 16.09 15.60 15.60 6,704 -0.54(-3.35%)
Aug 18, 2006 16.41 16.50 16.14 16.14 7,557 -0.38(-2.30%)
Aug 17, 2006 16.66 16.88 16.41 16.52 7,305 -0.14(-0.84%)
Aug 16, 2006 16.70 16.88 16.66 16.66 3,678 +0.09(+0.54%)
Aug 15, 2006 15.99 16.95 15.99 16.57 16,827 +0.42(+2.60%)
Aug 14, 2006 15.57 16.35 15.57 16.15 15,835 +0.36(+2.28%)
Aug 11, 2006 15.27 16.03 15.12 15.79 16,587 +0.26(+1.67%)
Aug 10, 2006 14.85 15.82 14.85 15.53 6,210 +0.48(+3.19%)
Aug 09, 2006 14.96 15.57 14.96 15.05 16,474 +0.03(+0.20%)
Aug 08, 2006 15.20 15.44 14.55 15.02 32,986 -0.05(-0.33%)
Aug 07, 2006 16.33 16.50 15.01 15.07 40,592 -1.57(-9.44%)
Aug 04, 2006 16.89 16.95 16.53 16.64 9,199 -0.18(-1.07%)
Aug 03, 2006 16.74 16.89 16.61 16.82 8,056 +0.16(+0.96%)
Aug 02, 2006 16.77 17.10 16.65 16.66 14,142 -0.09(-0.54%)
Aug 01, 2006 17.04 17.13 16.57 16.75 17,672 -0.47(-2.73%)
Jul 31, 2006 16.92 17.25 16.56 17.22 28,015 +0.29(+1.71%)
Jul 28, 2006 15.75 17.00 15.75 16.93 26,698 +1.03(+6.48%)
Jul 27, 2006 15.95 16.07 15.50 15.90 20,255 +0.13(+0.82%)
Jul 26, 2006 15.62 15.98 15.21 15.77 27,030 -0.04(-0.25%)
Jul 25, 2006 15.35 15.83 14.61 15.81 17,770 +0.33(+2.13%)
Jul 24, 2006 16.00 17.00 14.59 15.48 48,123 -0.67(-4.15%)
Jul 21, 2006 16.92 17.59 16.06 16.15 37,909 -0.88(-5.17%)
Jul 20, 2006 17.44 17.65 16.10 17.03 26,626 -0.39(-2.24%)
Jul 19, 2006 16.75 17.50 16.75 17.42 13,197 +0.86(+5.19%)
Jul 18, 2006 16.75 16.85 16.54 16.56 10,730 -0.06(-0.36%)
Jul 17, 2006 16.46 16.75 16.26 16.62 26,809 +0.01(+0.06%)
Jul 14, 2006 16.42 16.63 16.05 16.61 13,264 +0.34(+2.09%)
Jul 13, 2006 16.26 16.71 16.26 16.27 7,697 -0.11(-0.67%)
Jul 12, 2006 16.90 16.90 16.35 16.38 18,495 -0.14(-0.85%)
Jul 11, 2006 16.23 17.08 16.23 16.52 43,029 +0.13(+0.79%)
Jul 10, 2006 15.63 16.63 15.41 16.39 59,310 +1.13(+7.40%)
Jul 07, 2006 15.33 15.49 15.23 15.26 23,205 -0.07(-0.46%)
Jul 06, 2006 15.54 15.89 15.33 15.33 55,163 -0.17(-1.10%)
Jul 05, 2006 15.97 15.97 15.35 15.50 32,316 -0.39(-2.45%)
Jul 03, 2006 15.77 15.94 15.31 15.89 62,468 +0.85(+5.65%)
Jun 30, 2006 16.96 17.73 15.04 15.04 531,687 -2.44(-13.96%)
Jun 29, 2006 19.05 19.50 17.42 17.48 145,300 -1.49(-7.85%)
Jun 28, 2006 18.37 19.00 18.18 18.97 15,722 +0.79(+4.35%)
Jun 27, 2006 19.12 19.12 18.18 18.18 22,578 -0.89(-4.67%)
Jun 26, 2006 18.43 19.07 18.29 19.07 23,100 +0.68(+3.70%)
Jun 23, 2006 18.22 18.41 17.92 18.39 2,921 +0.17(+0.93%)
Jun 22, 2006 18.24 18.50 17.69 18.22 18,414 -0.01(-0.05%)
Jun 21, 2006 18.03 18.40 17.83 18.23 4,371 +0.09(+0.50%)
Jun 20, 2006 17.59 18.25 17.22 18.14 19,949 +0.65(+3.72%)
Jun 19, 2006 17.31 17.85 17.30 17.49 14,877 -0.12(-0.68%)
Jun 16, 2006 18.07 18.14 17.49 17.61 12,499 -0.48(-2.65%)
Jun 15, 2006 18.47 18.47 17.56 18.09 22,694 +0.02(+0.11%)
Jun 14, 2006 19.00 19.00 16.94 18.07 25,153 -0.50(-2.69%)
Jun 13, 2006 19.30 19.30 18.47 18.57 18,454 -0.36(-1.90%)
Jun 12, 2006 19.08 19.40 18.30 18.93 19,432 -0.16(-0.84%)
Jun 09, 2006 19.69 19.70 18.98 19.09 7,900 -0.38(-1.95%)
Jun 08, 2006 19.69 19.70 18.15 19.47 23,470 -0.13(-0.66%)
Jun 07, 2006 19.05 19.70 19.05 19.60 5,346 -0.10(-0.51%)
Jun 06, 2006 19.83 19.85 19.32 19.70 13,063 -0.10(-0.51%)
Jun 05, 2006 19.74 19.84 19.68 19.80 23,972 +0.02(+0.10%)
Jun 02, 2006 19.79 19.80 19.24 19.78 18,157 -0.01(-0.05%)
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.