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, 2012 10.30 10.47 10.13 10.13 6,433 -0.14(-1.36%)
Aug 30, 2012 10.33 10.33 10.27 10.27 1,292 -0.27(-2.56%)
Aug 29, 2012 10.70 10.70 10.40 10.54 3,434 +0.10(+0.96%)
Aug 27, 2012 10.62 10.62 10.32 10.44 4,798 -0.19(-1.79%)
Aug 24, 2012 10.53 10.75 10.13 10.63 4,625 +0.06(+0.57%)
Aug 23, 2012 11.00 11.00 9.040 10.57 14,214 -0.20(-1.86%)
Aug 22, 2012 10.76 10.89 10.76 10.77 5,928 -0.03(-0.28%)
Aug 21, 2012 10.65 10.99 10.50 10.80 12,964 +0.12(+1.12%)
Aug 20, 2012 10.83 10.97 10.60 10.68 7,510 -0.11(-1.02%)
Aug 17, 2012 10.69 10.86 10.50 10.79 10,458 +0.03(+0.28%)
Aug 16, 2012 10.70 10.84 10.59 10.76 7,683 +0.00(+0.00%)
Aug 15, 2012 10.58 10.77 10.50 10.76 6,132 +0.21(+1.99%)
Aug 14, 2012 10.69 10.75 10.35 10.55 4,449 -0.07(-0.66%)
Aug 13, 2012 9.940 10.72 9.940 10.62 9,024 +0.06(+0.57%)
Aug 10, 2012 10.61 10.75 10.42 10.56 6,684 -0.07(-0.66%)
Aug 09, 2012 10.48 10.90 10.48 10.63 6,624 +0.09(+0.85%)
Aug 08, 2012 10.69 10.95 10.37 10.54 15,318 -0.26(-2.41%)
Aug 07, 2012 10.84 11.00 10.45 10.80 12,607 +0.01(+0.09%)
Aug 06, 2012 10.72 11.05 10.53 10.79 7,813 +0.09(+0.84%)
Aug 03, 2012 10.27 10.83 10.16 10.70 7,241 +0.34(+3.28%)
Aug 02, 2012 10.44 10.50 10.05 10.36 11,721 -0.09(-0.86%)
Aug 01, 2012 10.60 10.76 9.950 10.45 16,984 -0.06(-0.57%)
Jul 31, 2012 10.89 10.91 10.51 10.51 5,416 -0.39(-3.58%)
Jul 30, 2012 11.35 11.35 10.76 10.90 8,120 -0.43(-3.80%)
Jul 27, 2012 11.02 11.33 10.72 11.33 6,091 +0.37(+3.38%)
Jul 26, 2012 10.96 10.98 10.22 10.96 2,412 +0.21(+1.95%)
Jul 25, 2012 10.85 10.96 10.75 10.75 3,215 +0.02(+0.19%)
Jul 24, 2012 11.28 11.28 10.54 10.73 8,228 -0.33(-2.98%)
Jul 23, 2012 11.00 11.22 11.00 11.06 4,360 -0.07(-0.63%)
Jul 20, 2012 11.12 11.48 11.12 11.13 5,195 -0.12(-1.07%)
Jul 19, 2012 11.25 11.34 11.15 11.25 7,213 -0.01(-0.09%)
Jul 18, 2012 11.36 11.39 11.11 11.26 7,906 -0.11(-0.97%)
Jul 17, 2012 11.32 11.40 11.09 11.37 6,450 +0.17(+1.52%)
Jul 16, 2012 11.33 11.33 11.05 11.20 5,686 -0.14(-1.23%)
Jul 13, 2012 11.36 11.44 11.19 11.34 5,052 -0.02(-0.18%)
Jul 12, 2012 11.22 11.38 11.12 11.36 4,986 +0.13(+1.16%)
Jul 11, 2012 11.01 11.25 11.01 11.23 4,074 -0.10(-0.88%)
Jul 10, 2012 11.26 11.36 11.03 11.33 14,095 +0.12(+1.07%)
Jul 09, 2012 11.43 11.50 11.12 11.21 9,746 -0.15(-1.32%)
Jul 06, 2012 11.12 11.40 11.11 11.36 3,105 +0.10(+0.89%)
Jul 05, 2012 11.40 11.40 11.10 11.26 4,669 -0.24(-2.09%)
Jul 03, 2012 11.27 11.50 11.09 11.50 5,178 +0.12(+1.05%)
Jul 02, 2012 11.50 11.50 10.55 11.38 15,710 -0.12(-1.04%)
Jun 29, 2012 11.00 11.50 10.75 11.50 8,941 +0.54(+4.93%)
Jun 28, 2012 10.64 11.27 10.64 10.96 6,209 +0.20(+1.86%)
Jun 27, 2012 10.61 10.79 10.50 10.76 6,456 +0.15(+1.41%)
Jun 26, 2012 10.15 10.63 10.05 10.61 21,909 +0.03(+0.28%)
Jun 25, 2012 10.47 10.58 10.47 10.58 1,601 -0.05(-0.47%)
Jun 22, 2012 10.97 11.16 10.50 10.63 107,454 -0.05(-0.47%)
Jun 21, 2012 11.00 11.40 10.68 10.68 8,628 -0.30(-2.73%)
Jun 20, 2012 10.93 11.10 10.93 10.98 4,736 -0.04(-0.36%)
Jun 19, 2012 10.77 11.18 10.77 11.02 12,689 +0.30(+2.80%)
Jun 18, 2012 10.88 11.20 10.56 10.72 57,534 -0.09(-0.83%)
Jun 15, 2012 10.50 10.87 10.50 10.81 16,880 +0.31(+2.95%)
Jun 14, 2012 10.28 10.50 10.28 10.50 4,268 +0.28(+2.74%)
Jun 13, 2012 10.36 10.49 10.17 10.22 4,684 -0.20(-1.92%)
Jun 12, 2012 10.38 10.43 10.17 10.42 5,838 +0.17(+1.66%)
Jun 11, 2012 10.50 10.50 9.900 10.25 8,678 -0.20(-1.91%)
Jun 08, 2012 10.37 10.50 9.960 10.45 20,616 +0.04(+0.38%)
Jun 07, 2012 10.25 10.63 9.850 10.41 35,764 +0.22(+2.16%)
Jun 06, 2012 9.980 10.25 9.750 10.19 18,020 +0.32(+3.24%)
Jun 05, 2012 10.12 10.12 9.750 9.870 14,597 +0.06(+0.61%)
Jun 04, 2012 9.730 9.870 9.430 9.810 13,981 +0.18(+1.87%)
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.