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, 2014 15.14 15.33 14.61 15.08 73,568 -0.26(-1.69%)
Jan 30, 2014 15.49 16.13 15.30 15.34 62,964 +0.03(+0.20%)
Jan 29, 2014 15.25 16.00 14.85 15.31 196,371 -0.01(-0.07%)
Jan 28, 2014 14.73 15.45 14.73 15.32 88,209 +0.55(+3.72%)
Jan 27, 2014 15.80 15.80 14.42 14.77 123,705 -1.04(-6.58%)
Jan 24, 2014 16.90 16.90 15.67 15.81 122,317 -1.28(-7.49%)
Jan 23, 2014 16.50 17.27 16.13 17.09 205,591 +0.60(+3.64%)
Jan 22, 2014 16.40 16.69 16.05 16.49 62,855 +0.06(+0.37%)
Jan 21, 2014 16.71 16.80 16.38 16.43 133,197 -0.23(-1.38%)
Jan 17, 2014 17.23 16.66 16.66 16.66 105,200 -0.49(-2.86%)
Jan 16, 2014 16.80 17.24 16.77 17.15 80,633 +0.20(+1.18%)
Jan 15, 2014 16.93 17.08 16.82 16.95 80,727 +0.02(+0.12%)
Jan 14, 2014 16.84 17.01 16.72 16.93 98,724 +0.26(+1.56%)
Jan 13, 2014 16.76 17.02 16.38 16.67 156,576 -0.33(-1.94%)
Jan 10, 2014 16.86 17.24 16.60 17.00 98,579 +0.08(+0.47%)
Jan 09, 2014 17.10 17.15 16.57 16.92 147,094 -0.06(-0.35%)
Jan 08, 2014 17.00 17.19 16.23 16.98 238,283 +0.48(+2.91%)
Jan 07, 2014 16.55 16.81 16.00 16.50 383,915 +0.10(+0.61%)
Jan 06, 2014 17.39 17.87 16.25 16.40 294,976 -1.09(-6.23%)
Jan 03, 2014 19.25 19.28 17.33 17.49 263,814 -1.77(-9.19%)
Jan 02, 2014 19.40 19.64 19.00 19.26 117,057 -0.24(-1.23%)
Dec 31, 2013 19.50 19.50 19.50 19.50 161,500 -0.11(-0.56%)
Dec 30, 2013 19.50 19.84 19.20 19.61 154,675 +0.00(+0.00%)
Dec 27, 2013 19.88 20.05 18.96 19.61 225,071 -0.31(-1.56%)
Dec 26, 2013 21.36 21.40 19.33 19.92 262,622 -1.44(-6.74%)
Dec 24, 2013 21.88 22.61 20.90 21.36 95,027 -0.61(-2.78%)
Dec 23, 2013 23.21 25.34 21.70 21.97 274,193 -1.30(-5.59%)
Dec 20, 2013 20.74 23.47 20.26 23.27 216,782 +2.63(+12.74%)
Dec 19, 2013 22.05 22.05 19.95 20.64 221,743 -1.32(-6.01%)
Dec 18, 2013 22.15 22.76 21.58 21.96 85,905 -0.10(-0.45%)
Dec 17, 2013 22.50 22.58 21.95 22.06 103,519 -0.38(-1.69%)
Dec 16, 2013 22.41 22.45 22.01 22.44 48,865 +0.06(+0.27%)
Dec 13, 2013 22.42 22.90 22.15 22.38 67,629 +0.12(+0.54%)
Dec 12, 2013 21.61 22.75 21.47 22.26 114,575 +0.65(+3.01%)
Dec 11, 2013 22.00 22.27 21.47 21.61 90,738 -0.51(-2.31%)
Dec 10, 2013 22.43 22.75 21.84 22.12 108,425 -0.27(-1.21%)
Dec 09, 2013 22.15 22.50 22.15 22.39 68,277 +0.11(+0.49%)
Dec 06, 2013 22.45 22.95 22.14 22.28 0 -0.09(-0.40%)
Dec 05, 2013 22.46 22.85 21.61 22.37 0 -0.09(-0.40%)
Dec 04, 2013 22.51 23.25 22.01 22.46 0 +0.15(+0.67%)
Dec 03, 2013 21.26 22.73 21.20 22.31 0 +1.11(+5.24%)
Dec 02, 2013 22.97 22.97 21.02 21.20 0 -1.98(-8.54%)
Nov 29, 2013 23.24 23.49 22.91 23.18 0 +0.17(+0.74%)
Nov 27, 2013 23.25 23.75 23.00 23.01 0 -0.22(-0.95%)
Nov 26, 2013 22.47 23.72 22.47 23.23 0 +0.96(+4.31%)
Nov 25, 2013 20.71 22.70 20.41 22.27 0 +1.51(+7.27%)
Nov 22, 2013 19.96 20.79 19.81 20.76 0 +0.89(+4.48%)
Nov 21, 2013 19.42 20.10 19.25 19.87 79,780 +0.44(+2.26%)
Nov 20, 2013 18.85 19.95 18.70 19.43 0 +0.78(+4.18%)
Nov 19, 2013 18.26 19.15 18.08 18.65 163,452 +0.26(+1.41%)
Nov 18, 2013 18.93 18.93 17.92 18.39 0 -0.40(-2.13%)
Nov 15, 2013 18.34 19.18 18.13 18.79 0 +0.37(+2.01%)
Nov 14, 2013 18.47 18.50 18.02 18.42 0 -0.01(-0.05%)
Nov 13, 2013 18.29 18.79 18.16 18.43 0 +0.12(+0.66%)
Nov 12, 2013 17.39 18.37 17.35 18.31 0 +0.92(+5.29%)
Nov 11, 2013 17.88 18.12 17.01 17.39 0 -0.61(-3.39%)
Nov 08, 2013 16.98 18.14 16.90 18.00 0 +1.00(+5.88%)
Nov 07, 2013 18.01 18.22 16.86 17.00 137,621 -0.99(-5.50%)
Nov 06, 2013 18.27 18.64 17.47 17.99 0 -0.19(-1.05%)
Nov 05, 2013 17.64 18.45 17.51 18.18 0 +0.43(+2.42%)
Nov 04, 2013 16.84 17.79 16.83 17.75 187,496 +0.77(+4.53%)
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.