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 31, 2011 12.05 12.35 12.02 12.04 9,884 +0.07(+0.55%)
Jan 28, 2011 12.59 12.59 11.97 11.97 14,202 -0.66(-5.24%)
Jan 27, 2011 12.77 12.77 12.54 12.64 6,110 -0.12(-0.95%)
Jan 26, 2011 12.81 12.81 12.39 12.76 14,173 -0.01(-0.07%)
Jan 25, 2011 12.58 12.81 12.40 12.77 25,523 +0.13(+1.03%)
Jan 24, 2011 12.55 12.77 12.53 12.64 9,868 +0.24(+1.96%)
Jan 21, 2011 12.58 12.71 12.19 12.39 28,183 -0.03(-0.23%)
Jan 20, 2011 12.39 12.58 12.39 12.42 13,706 -0.08(-0.67%)
Jan 19, 2011 12.67 12.67 12.43 12.50 14,947 -0.23(-1.83%)
Jan 18, 2011 12.71 12.80 12.50 12.74 18,090 +0.03(+0.22%)
Jan 14, 2011 12.30 12.74 12.30 12.71 21,673 +0.42(+3.41%)
Jan 13, 2011 11.93 12.56 11.68 12.29 47,688 -0.06(-0.45%)
Jan 12, 2011 12.17 12.35 11.85 12.35 23,637 +0.27(+2.24%)
Jan 11, 2011 11.08 12.16 11.08 12.08 32,753 +1.17(+10.77%)
Jan 10, 2011 10.64 10.92 10.17 10.90 39,114 +0.17(+1.56%)
Jan 07, 2011 10.72 10.74 10.50 10.73 31,031 -0.07(-0.60%)
Jan 06, 2011 10.90 10.90 10.72 10.80 10,401 -0.06(-0.51%)
Jan 05, 2011 11.09 11.13 10.72 10.86 10,456 -0.26(-2.35%)
Jan 04, 2011 12.02 12.04 10.91 11.12 33,543 -0.95(-7.88%)
Jan 03, 2011 11.27 12.21 11.11 12.07 42,636 +0.93(+8.37%)
Dec 31, 2010 11.14 11.19 11.10 11.13 8,146 +0.03(+0.25%)
Dec 30, 2010 11.24 11.53 11.07 11.11 12,303 -0.17(-1.49%)
Dec 29, 2010 12.22 12.22 11.07 11.27 17,799 -0.55(-4.65%)
Dec 28, 2010 11.96 11.97 11.82 11.82 5,423 -0.14(-1.17%)
Dec 27, 2010 11.93 12.03 11.69 11.96 6,585 +0.11(+0.94%)
Dec 23, 2010 12.17 12.34 11.82 11.85 18,847 -0.26(-2.15%)
Dec 22, 2010 12.31 12.98 11.90 12.11 29,478 -0.36(-2.91%)
Dec 21, 2010 12.50 12.50 11.63 12.48 25,670 +0.12(+0.98%)
Dec 20, 2010 12.54 12.75 12.17 12.36 38,816 -0.07(-0.52%)
Dec 17, 2010 12.02 12.65 11.77 12.42 39,281 +0.27(+2.20%)
Dec 16, 2010 11.61 12.22 10.35 12.15 56,949 +0.22(+1.86%)
Dec 15, 2010 11.88 12.27 11.84 11.93 34,566 +0.10(+0.86%)
Dec 14, 2010 11.85 12.01 11.54 11.83 16,752 +0.09(+0.79%)
Dec 13, 2010 11.65 12.01 11.65 11.74 19,361 +0.14(+1.19%)
Dec 10, 2010 11.29 11.99 11.29 11.60 26,372 +0.48(+4.32%)
Dec 09, 2010 10.94 11.32 10.94 11.12 23,059 +0.22(+2.03%)
Dec 08, 2010 10.67 10.90 10.67 10.90 14,991 +0.18(+1.64%)
Dec 07, 2010 10.62 10.92 10.51 10.72 30,009 +0.11(+1.04%)
Dec 06, 2010 10.46 10.61 10.30 10.61 8,017 +0.08(+0.79%)
Dec 03, 2010 10.33 10.53 10.33 10.53 7,010 +0.11(+1.06%)
Dec 02, 2010 9.632 10.42 9.632 10.42 6,941 +0.17(+1.62%)
Dec 01, 2010 10.40 10.61 10.07 10.25 16,587 -0.03(-0.27%)
Nov 30, 2010 10.74 10.80 10.23 10.28 8,843 -0.57(-5.28%)
Nov 29, 2010 10.85 10.85 10.36 10.85 2,923 -0.14(-1.26%)
Nov 26, 2010 10.89 10.99 10.47 10.99 14,128 -0.08(-0.75%)
Nov 24, 2010 10.25 11.07 11.07 11.07 17,267 +0.59(+5.64%)
Nov 23, 2010 10.71 10.71 10.24 10.48 6,626 -0.42(-3.81%)
Nov 22, 2010 10.77 11.00 9.881 10.90 2,895 +0.06(+0.60%)
Nov 19, 2010 10.41 10.90 10.38 10.83 11,159 +0.42(+4.08%)
Nov 18, 2010 9.955 10.42 9.955 10.41 5,486 +0.49(+4.93%)
Nov 17, 2010 9.512 10.37 9.512 9.918 10,722 +0.35(+3.67%)
Nov 16, 2010 11.22 11.22 9.447 9.567 44,356 -1.74(-15.36%)
Nov 15, 2010 11.66 11.66 11.28 11.30 3,570 -0.27(-2.31%)
Nov 12, 2010 11.58 12.01 11.50 11.57 20,057 -0.02(-0.16%)
Nov 11, 2010 11.40 11.77 11.40 11.59 4,706 +0.18(+1.54%)
Nov 10, 2010 11.28 11.53 11.28 11.41 9,018 -0.17(-1.44%)
Nov 09, 2010 11.54 11.77 11.54 11.58 12,535 +0.08(+0.72%)
Nov 08, 2010 11.31 11.50 11.31 11.50 13,766 +0.23(+2.05%)
Nov 05, 2010 10.55 11.30 10.54 11.27 16,886 +0.76(+7.21%)
Nov 04, 2010 10.07 10.56 9.854 10.51 11,660 +0.51(+5.08%)
Nov 03, 2010 9.890 10.01 9.890 10.00 4,583 +0.30(+3.14%)
Nov 02, 2010 9.466 9.733 9.419 9.697 4,514 +0.28(+2.94%)
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.