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 (%)
Jan 30, 2004 8.699 8.699 8.311 8.357 12,128 -0.36(-4.13%)
Jan 29, 2004 8.912 8.995 8.681 8.718 20,682 -0.33(-3.67%)
Jan 28, 2004 9.105 9.226 8.958 9.050 37,467 -0.01(-0.11%)
Jan 27, 2004 8.708 9.235 8.699 9.060 150,842 +0.11(+1.25%)
Jan 26, 2004 9.004 9.235 8.579 8.949 99,948 -0.13(-1.42%)
Jan 23, 2004 9.281 9.281 9.050 9.078 138,064 -0.16(-1.70%)
Jan 22, 2004 9.189 9.697 8.773 9.235 101,139 +0.00(+0.00%)
Jan 21, 2004 8.284 9.355 8.043 9.235 127,236 +1.19(+14.81%)
Jan 20, 2004 8.034 8.311 7.619 8.043 19,166 +0.02(+0.23%)
Jan 16, 2004 7.711 8.034 7.693 8.025 30,211 +0.36(+4.70%)
Jan 15, 2004 7.406 7.850 7.406 7.665 19,491 +0.26(+3.49%)
Jan 14, 2004 7.526 7.784 7.406 7.406 30,251 -0.21(-2.79%)
Jan 13, 2004 7.120 7.748 7.120 7.619 43,509 +0.19(+2.61%)
Jan 12, 2004 7.397 7.794 7.388 7.425 21,773 -0.06(-0.74%)
Jan 09, 2004 7.332 7.757 7.212 7.480 63,620 +0.20(+2.79%)
Jan 08, 2004 7.416 7.526 6.935 7.277 44,487 +0.17(+2.34%)
Jan 07, 2004 8.468 8.792 6.797 7.111 189,481 -1.68(-19.12%)
Jan 06, 2004 9.133 9.133 8.561 8.792 88,469 -0.12(-1.35%)
Jan 05, 2004 9.226 10.89 7.018 8.912 283,168 +2.00(+29.01%)
Jan 02, 2004 5.929 7.175 5.910 6.908 174,232 +1.09(+18.73%)
Dec 31, 2003 5.347 6.049 5.236 5.818 35,734 +0.13(+2.27%)
Dec 30, 2003 5.532 5.864 5.532 5.689 12,341 +0.25(+4.58%)
Dec 29, 2003 5.079 5.541 5.079 5.439 21,515 +0.11(+2.08%)
Dec 26, 2003 5.135 5.328 5.135 5.328 5,089 +0.25(+4.91%)
Dec 24, 2003 5.218 5.264 5.079 5.079 6,637 -0.09(-1.79%)
Dec 23, 2003 5.218 5.218 5.098 5.171 23,680 +0.07(+1.45%)
Dec 22, 2003 5.024 5.264 5.024 5.098 30,595 +0.01(+0.18%)
Dec 19, 2003 4.987 5.541 4.931 5.088 34,084 +0.19(+3.96%)
Dec 18, 2003 4.885 5.079 4.811 4.894 26,120 +0.14(+2.91%)
Dec 17, 2003 4.710 4.885 4.710 4.756 22,523 +0.05(+0.98%)
Dec 16, 2003 4.617 4.830 4.617 4.710 18,963 +0.09(+2.00%)
Dec 15, 2003 4.534 4.765 4.534 4.617 16,783 +0.10(+2.25%)
Dec 12, 2003 4.571 4.571 4.387 4.516 2,815 -0.06(-1.41%)
Dec 11, 2003 4.608 4.608 4.525 4.580 4,764 +0.02(+0.40%)
Dec 10, 2003 4.433 4.599 4.433 4.562 4,575 +0.14(+3.13%)
Dec 09, 2003 4.617 4.617 4.423 4.423 14,123 -0.16(-3.43%)
Dec 08, 2003 4.387 4.802 4.239 4.580 31,305 +0.16(+3.55%)
Dec 05, 2003 4.433 4.423 4.220 4.423 2,274 -0.01(-0.21%)
Dec 04, 2003 4.451 4.488 4.248 4.433 3,334 -0.04(-0.83%)
Dec 03, 2003 4.156 4.470 4.156 4.470 7,904 +0.10(+2.33%)
Dec 02, 2003 4.276 4.368 4.017 4.368 4,561 +0.10(+2.38%)
Dec 01, 2003 4.026 4.266 4.026 4.266 2,382 +0.12(+2.92%)
Nov 28, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Nov 26, 2003 4.083 4.156 4.082 4.146 1,326 +0.07(+1.79%)
Nov 25, 2003 4.248 4.340 4.073 4.073 5,590 -0.19(-4.55%)
Nov 24, 2003 4.220 4.266 4.220 4.266 324 +0.02(+0.43%)
Nov 21, 2003 4.248 4.248 4.248 4.248 0 +0.00(+0.00%)
Nov 20, 2003 4.303 4.359 4.248 4.248 974 -0.05(-1.08%)
Nov 19, 2003 4.276 4.332 4.257 4.294 4,223 +0.10(+2.42%)
Nov 18, 2003 4.193 4.497 4.193 4.193 6,353 -0.19(-4.42%)
Nov 17, 2003 4.322 4.423 4.313 4.387 3,140 -0.12(-2.66%)
Nov 14, 2003 4.331 4.507 4.331 4.507 1,224 +0.02(+0.43%)
Nov 13, 2003 4.294 4.487 4.220 4.487 4,621 +0.16(+3.60%)
Nov 12, 2003 4.368 4.368 4.331 4.331 649 +0.04(+0.86%)
Nov 11, 2003 4.377 4.377 4.294 4.294 2,820 -0.04(-0.85%)
Nov 10, 2003 4.294 4.507 4.285 4.331 7,688 +0.18(+4.22%)
Nov 07, 2003 4.266 4.451 4.156 4.156 9,583 +0.00(+0.00%)
Nov 06, 2003 4.174 4.359 4.156 4.156 11,156 +0.00(+0.00%)
Nov 05, 2003 4.201 4.406 4.156 4.156 3,718 -0.18(-4.07%)
Nov 04, 2003 4.210 4.396 4.210 4.332 2,707 +0.13(+3.12%)
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.