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 (%)
Oct 31, 2008 5.079 5.125 4.617 4.627 2,324 -0.18(-3.65%)
Oct 30, 2008 5.088 5.356 4.747 4.802 5,306 -0.42(-8.13%)
Oct 29, 2008 5.356 5.356 5.051 5.227 12,028 +0.07(+1.43%)
Oct 28, 2008 5.273 5.393 5.098 5.153 3,155 -0.20(-3.79%)
Oct 27, 2008 5.116 5.356 5.079 5.356 10,254 +0.05(+0.87%)
Oct 24, 2008 4.645 5.310 4.645 5.310 2,057 -0.02(-0.34%)
Oct 23, 2008 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Oct 22, 2008 5.061 5.615 4.617 5.328 4,647 -0.30(-5.41%)
Oct 21, 2008 5.310 5.633 5.125 5.633 6,793 +0.32(+6.09%)
Oct 20, 2008 5.818 5.818 4.867 5.310 12,169 +0.22(+4.36%)
Oct 17, 2008 4.848 5.615 4.848 5.088 10,575 -0.54(-9.52%)
Oct 16, 2008 4.645 5.624 4.645 5.624 975 +0.58(+11.46%)
Oct 15, 2008 4.922 5.633 4.876 5.046 21,408 +0.20(+4.08%)
Oct 14, 2008 7.397 7.397 4.294 4.848 19,547 -2.54(-34.37%)
Oct 13, 2008 7.619 7.850 7.388 7.388 3,898 -0.23(-3.03%)
Oct 10, 2008 8.034 8.394 7.397 7.619 5,745 -1.21(-13.70%)
Oct 09, 2008 7.452 8.828 7.388 8.828 4,906 -0.19(-2.13%)
Oct 08, 2008 8.032 9.021 8.032 9.021 7,477 +0.72(+8.65%)
Oct 07, 2008 8.053 8.311 8.053 8.302 4,114 +0.28(+3.45%)
Oct 06, 2008 8.958 9.216 7.881 8.025 10,566 -1.20(-13.01%)
Oct 03, 2008 8.699 9.226 7.951 9.226 4,451 +0.94(+11.37%)
Oct 02, 2008 8.284 8.284 8.284 8.284 649 +0.14(+1.70%)
Oct 01, 2008 8.039 8.173 8.016 8.145 1,545 +0.34(+4.38%)
Sep 30, 2008 7.397 7.937 7.397 7.803 2,714 +0.18(+2.30%)
Sep 29, 2008 7.739 7.739 5.892 7.628 10,421 -0.63(-7.61%)
Sep 26, 2008 8.127 8.256 7.850 8.256 4,450 -0.35(-4.08%)
Sep 25, 2008 8.367 8.607 8.357 8.607 753 +0.63(+7.87%)
Sep 24, 2008 8.080 8.302 7.979 7.979 1,872 -0.42(-4.95%)
Sep 23, 2008 8.007 8.394 7.767 8.394 1,953 +0.59(+7.57%)
Sep 22, 2008 7.896 7.896 7.646 7.803 1,516 +0.00(+0.00%)
Sep 19, 2008 7.628 7.803 7.628 7.803 1,600 +0.18(+2.42%)
Sep 18, 2008 7.499 7.988 7.388 7.619 2,382 -0.03(-0.36%)
Sep 17, 2008 7.711 7.850 7.480 7.646 7,687 -0.22(-2.82%)
Sep 16, 2008 8.265 8.459 7.859 7.868 2,777 -0.42(-5.12%)
Sep 15, 2008 8.699 8.838 8.265 8.293 5,507 -0.46(-5.27%)
Sep 12, 2008 8.958 8.958 8.755 8.755 649 -0.19(-2.17%)
Sep 11, 2008 8.949 8.949 8.949 8.949 324 +0.00(+0.00%)
Sep 10, 2008 8.949 8.949 8.949 8.949 108 -0.03(-0.31%)
Sep 09, 2008 9.087 9.604 8.773 8.976 30,878 -0.32(-3.48%)
Sep 08, 2008 9.207 9.429 8.921 9.299 7,253 +0.39(+4.35%)
Sep 05, 2008 8.551 10.09 8.394 8.912 24,273 +0.77(+9.41%)
Sep 04, 2008 7.896 8.145 7.896 8.145 1,082 -0.11(-1.34%)
Sep 03, 2008 8.579 8.579 8.256 8.256 324 +0.01(+0.11%)
Sep 02, 2008 8.505 8.551 8.191 8.247 2,598 +0.32(+4.08%)
Aug 29, 2008 7.933 7.933 7.923 7.923 1,693 +0.03(+0.35%)
Aug 28, 2008 7.896 7.896 7.896 7.896 108 +0.07(+0.94%)
Aug 27, 2008 7.766 7.822 7.766 7.822 487 -0.39(-4.72%)
Aug 26, 2008 8.625 8.625 8.145 8.210 758 +0.00(+0.00%)
Aug 25, 2008 8.367 8.514 8.210 8.210 6,447 -0.23(-2.74%)
Aug 22, 2008 8.662 8.736 8.311 8.441 1,191 -0.04(-0.44%)
Aug 21, 2008 9.013 9.069 8.478 8.478 5,739 -0.44(-4.97%)
Aug 20, 2008 8.930 8.985 8.819 8.921 3,140 +0.04(+0.42%)
Aug 19, 2008 8.810 8.995 8.810 8.884 1,082 -0.07(-0.82%)
Aug 18, 2008 8.976 9.050 8.912 8.958 5,955 +0.17(+1.89%)
Aug 15, 2008 9.004 9.142 8.699 8.792 9,470 -0.06(-0.73%)
Aug 14, 2008 8.671 8.856 8.339 8.856 12,233 -0.06(-0.62%)
Aug 13, 2008 8.496 9.235 8.496 8.912 2,815 -0.24(-2.62%)
Aug 12, 2008 9.235 9.290 8.995 9.152 22,253 -0.01(-0.10%)
Aug 11, 2008 8.755 9.170 8.755 9.161 7,320 +0.34(+3.87%)
Aug 08, 2008 8.413 9.216 7.711 8.819 10,607 +0.56(+6.82%)
Aug 07, 2008 9.050 9.050 7.702 8.256 6,838 -1.03(-11.04%)
Aug 06, 2008 9.013 9.281 8.681 9.281 7,996 +0.00(+0.00%)
Aug 05, 2008 9.216 9.281 9.216 9.281 9,736 +0.16(+1.72%)
Aug 04, 2008 9.235 9.272 9.050 9.124 7,146 -0.11(-1.20%)
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.