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 (%)
May 31, 2005 10.01 10.60 10.01 10.44 11,684 -0.31(-2.92%)
May 27, 2005 10.28 10.85 10.28 10.76 10,468 +0.21(+2.01%)
May 26, 2005 10.22 10.80 9.900 10.55 23,565 +0.16(+1.51%)
May 25, 2005 10.51 10.56 9.569 10.39 41,214 -0.29(-2.68%)
May 24, 2005 10.54 10.85 8.644 10.68 65,188 -0.35(-3.18%)
May 23, 2005 11.07 11.36 10.88 11.03 14,581 -0.16(-1.40%)
May 20, 2005 11.09 11.18 10.44 11.18 16,198 +0.66(+6.23%)
May 19, 2005 10.79 10.82 10.53 10.53 12,619 -0.24(-2.23%)
May 18, 2005 10.48 11.30 10.45 10.77 19,166 +0.14(+1.30%)
May 17, 2005 10.85 10.92 10.46 10.63 14,758 -0.22(-2.04%)
May 16, 2005 10.68 12.58 10.47 10.85 21,844 -0.27(-2.41%)
May 13, 2005 12.18 12.47 11.12 11.12 19,396 -0.58(-4.97%)
May 12, 2005 11.29 11.98 11.10 11.70 31,326 +0.02(+0.16%)
May 11, 2005 11.35 11.73 11.35 11.68 10,094 +0.05(+0.40%)
May 10, 2005 11.12 11.90 11.12 11.64 19,176 +0.74(+6.78%)
May 09, 2005 12.47 12.47 10.75 10.90 42,843 -1.29(-10.61%)
May 06, 2005 11.92 12.19 11.92 12.19 10,436 +0.24(+2.01%)
May 05, 2005 12.01 12.24 11.82 11.95 22,620 -0.58(-4.64%)
May 04, 2005 12.93 12.95 12.37 12.53 22,668 -0.02(-0.15%)
May 03, 2005 11.98 12.84 11.79 12.55 21,466 +0.73(+6.17%)
May 02, 2005 11.82 11.98 11.65 11.82 9,706 +0.02(+0.16%)
Apr 29, 2005 11.67 11.80 11.54 11.80 13,341 +0.04(+0.31%)
Apr 28, 2005 11.82 11.98 11.76 11.77 3,484 -0.19(-1.62%)
Apr 27, 2005 11.96 12.01 11.96 11.96 24,678 -0.05(-0.38%)
Apr 26, 2005 12.35 12.35 11.97 12.01 4,169 -0.27(-2.18%)
Apr 25, 2005 12.49 12.60 12.22 12.27 9,482 +0.08(+0.68%)
Apr 22, 2005 12.01 12.27 11.85 12.19 30,952 -0.18(-1.42%)
Apr 21, 2005 11.53 12.51 11.53 12.37 14,071 +0.27(+2.21%)
Apr 20, 2005 12.61 12.61 11.95 12.10 26,825 -0.30(-2.46%)
Apr 19, 2005 10.62 12.48 10.62 12.40 67,888 +1.64(+15.28%)
Apr 18, 2005 10.74 11.04 10.57 10.76 10,096 -0.20(-1.85%)
Apr 15, 2005 11.71 11.71 10.44 10.96 54,374 -0.77(-6.54%)
Apr 14, 2005 12.25 12.25 11.70 11.73 81,876 -0.31(-2.61%)
Apr 13, 2005 11.95 12.15 11.95 12.04 5,360 -0.01(-0.08%)
Apr 12, 2005 12.25 12.25 11.97 12.05 20,679 -0.20(-1.66%)
Apr 11, 2005 12.58 12.58 12.19 12.25 22,523 -0.22(-1.78%)
Apr 08, 2005 12.51 12.61 12.47 12.48 4,439 -0.04(-0.29%)
Apr 07, 2005 12.37 12.51 12.24 12.51 32,400 +0.08(+0.67%)
Apr 06, 2005 12.47 12.60 12.13 12.43 6,597 +0.27(+2.20%)
Apr 05, 2005 12.47 12.56 12.00 12.16 8,905 -0.18(-1.42%)
Apr 04, 2005 12.20 12.47 12.20 12.34 5,685 +0.14(+1.14%)
Apr 01, 2005 12.16 12.32 12.05 12.20 5,565 +0.15(+1.23%)
Mar 31, 2005 12.04 12.25 12.01 12.05 13,362 -0.23(-1.88%)
Mar 30, 2005 11.90 12.64 11.70 12.28 67,689 +0.29(+2.39%)
Mar 29, 2005 12.55 12.64 11.94 12.00 15,896 -0.19(-1.59%)
Mar 28, 2005 11.97 12.35 11.82 12.19 11,260 -0.28(-2.22%)
Mar 24, 2005 12.64 12.64 12.02 12.47 27,948 +0.25(+2.04%)
Mar 23, 2005 13.17 13.17 11.73 12.22 70,888 -0.94(-7.16%)
Mar 22, 2005 12.10 13.61 12.10 13.16 42,089 +0.71(+5.71%)
Mar 21, 2005 12.21 12.46 12.14 12.45 19,291 -0.18(-1.39%)
Mar 18, 2005 12.49 12.62 12.12 12.62 14,429 +0.42(+3.48%)
Mar 17, 2005 12.11 12.47 12.11 12.20 14,295 +0.02(+0.15%)
Mar 16, 2005 12.98 12.98 11.19 12.18 135,052 -0.80(-6.19%)
Mar 15, 2005 14.08 14.08 12.93 12.98 54,457 -0.96(-6.89%)
Mar 14, 2005 13.02 13.94 13.02 13.94 32,492 +0.78(+5.96%)
Mar 11, 2005 12.93 13.62 12.93 13.16 33,600 -0.16(-1.18%)
Mar 10, 2005 14.31 14.31 13.13 13.32 43,483 -0.76(-5.38%)
Mar 09, 2005 14.31 14.72 14.01 14.07 22,336 -0.45(-3.12%)
Mar 08, 2005 14.36 14.94 14.22 14.53 34,362 -0.18(-1.19%)
Mar 07, 2005 15.09 15.56 14.66 14.70 37,088 -0.33(-2.21%)
Mar 04, 2005 13.85 15.24 13.85 15.03 69,134 +0.78(+5.44%)
Mar 03, 2005 14.61 14.61 14.01 14.26 38,432 -0.14(-0.96%)
Mar 02, 2005 14.78 14.78 14.36 14.40 25,937 -0.26(-1.76%)
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.