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, 2013 10.03 10.05 9.770 9.940 15,614 -0.20(-1.97%)
May 30, 2013 10.22 10.24 10.11 10.14 1,574 +0.02(+0.20%)
May 29, 2013 10.30 10.30 10.10 10.12 3,921 -0.23(-2.22%)
May 28, 2013 10.05 10.35 10.00 10.35 28,326 +0.30(+2.99%)
May 24, 2013 9.990 10.05 9.850 10.05 0 +0.01(+0.10%)
May 23, 2013 9.760 10.10 9.760 10.04 0 +0.36(+3.72%)
May 22, 2013 9.537 9.810 9.530 9.680 0 -0.11(-1.12%)
May 21, 2013 9.430 9.940 9.430 9.790 0 -0.14(-1.41%)
May 20, 2013 9.950 9.990 9.610 9.930 0 +0.00(+0.00%)
May 17, 2013 10.03 10.03 9.930 9.930 0 -0.05(-0.50%)
May 16, 2013 10.25 10.25 9.980 9.980 4,769 -0.33(-3.20%)
May 15, 2013 9.920 10.44 9.780 10.31 0 +0.41(+4.14%)
May 13, 2013 9.820 9.950 9.820 9.900 0 +0.03(+0.30%)
May 10, 2013 9.620 10.00 9.590 9.870 0 +0.28(+2.92%)
May 09, 2013 9.760 9.760 9.500 9.590 0 -0.16(-1.64%)
May 08, 2013 9.720 9.800 9.700 9.750 0 -0.18(-1.81%)
May 07, 2013 9.690 9.930 9.680 9.930 0 +0.05(+0.51%)
May 06, 2013 9.800 9.880 9.660 9.880 0 +0.28(+2.92%)
May 03, 2013 9.800 9.800 9.530 9.600 0 -0.12(-1.23%)
May 02, 2013 9.640 9.800 9.640 9.720 0 +0.08(+0.83%)
May 01, 2013 9.790 9.790 9.530 9.640 0 -0.21(-2.13%)
Apr 30, 2013 9.790 9.850 9.790 9.850 0 +0.00(+0.00%)
Apr 29, 2013 9.700 9.850 9.516 9.850 6,207 +0.24(+2.50%)
Apr 26, 2013 9.670 9.670 9.550 9.610 11,424 -0.06(-0.62%)
Apr 25, 2013 9.940 9.950 9.420 9.670 26,578 -0.20(-2.03%)
Apr 24, 2013 9.865 9.940 9.800 9.870 0 +0.03(+0.30%)
Apr 23, 2013 9.730 9.860 9.730 9.840 1,996 +0.21(+2.18%)
Apr 22, 2013 9.585 9.585 9.585 9.630 676 +0.00(+0.00%)
Apr 19, 2013 9.490 9.630 9.490 9.630 3,764 +0.16(+1.69%)
Apr 18, 2013 9.790 9.870 9.370 9.470 7,134 +0.01(+0.11%)
Apr 17, 2013 9.250 9.470 9.250 9.460 8,553 -0.19(-1.97%)
Apr 16, 2013 9.950 9.950 9.340 9.650 5,633 +0.20(+2.12%)
Apr 15, 2013 9.950 9.950 9.450 9.450 9,225 -0.36(-3.67%)
Apr 12, 2013 9.700 10.000 9.700 9.810 3,046 +0.23(+2.40%)
Apr 11, 2013 9.401 9.580 9.401 9.580 2,147 -0.04(-0.42%)
Apr 10, 2013 9.680 9.730 9.450 9.620 2,848 -0.13(-1.33%)
Apr 09, 2013 9.510 9.850 9.510 9.750 1,469 +0.19(+1.99%)
Apr 08, 2013 9.840 9.840 9.260 9.560 5,798 -0.27(-2.75%)
Apr 05, 2013 9.860 10.09 9.680 9.830 11,276 -0.22(-2.19%)
Apr 04, 2013 9.250 10.26 9.170 10.05 35,991 +0.80(+8.65%)
Apr 03, 2013 9.650 9.669 9.250 9.250 7,263 -0.34(-3.55%)
Apr 02, 2013 10.06 10.11 9.590 9.590 10,091 -0.59(-5.80%)
Apr 01, 2013 10.74 10.74 10.17 10.18 10,008 -0.59(-5.48%)
Mar 28, 2013 9.920 10.96 9.920 10.77 15,775 +0.88(+8.90%)
Mar 27, 2013 9.760 10.01 9.480 9.890 7,523 +0.01(+0.10%)
Mar 26, 2013 9.800 10.01 9.418 9.880 12,964 +0.13(+1.33%)
Mar 25, 2013 9.820 9.820 9.700 9.750 1,652 -0.05(-0.51%)
Mar 22, 2013 9.790 9.980 9.460 9.800 23,539 +0.26(+2.73%)
Mar 21, 2013 9.400 9.589 9.400 9.540 2,289 +0.10(+1.06%)
Mar 20, 2013 9.580 9.580 9.440 9.440 3,991 +0.06(+0.64%)
Mar 19, 2013 9.630 10.02 9.330 9.380 19,767 -0.12(-1.26%)
Mar 18, 2013 9.600 9.610 9.500 9.500 3,250 -0.13(-1.35%)
Mar 15, 2013 9.970 10.17 9.620 9.630 26,073 -0.31(-3.12%)
Mar 14, 2013 9.700 10.01 9.700 9.940 4,663 +0.26(+2.69%)
Mar 13, 2013 10.13 10.13 9.550 9.680 6,242 -0.47(-4.63%)
Mar 12, 2013 10.31 10.35 10.10 10.15 9,973 -0.19(-1.84%)
Mar 11, 2013 10.15 10.35 10.15 10.34 6,327 +0.16(+1.57%)
Mar 08, 2013 10.75 10.93 10.15 10.18 21,340 -0.45(-4.23%)
Mar 07, 2013 10.55 10.63 10.55 10.63 1,051 +0.13(+1.24%)
Mar 06, 2013 10.75 10.75 10.45 10.50 4,116 -0.25(-2.33%)
Mar 05, 2013 11.00 11.00 10.74 10.75 6,363 -0.20(-1.83%)
Mar 04, 2013 10.59 11.03 10.59 10.95 14,707 +0.29(+2.72%)
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.