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, 2017 8.990 9.490 8.900 9.280 129,020 +0.29(+3.23%)
Oct 30, 2017 9.540 9.580 8.980 8.990 140,818 -0.69(-7.13%)
Oct 27, 2017 9.810 9.850 9.500 9.680 114,198 -0.16(-1.63%)
Oct 26, 2017 9.660 9.870 9.495 9.840 183,303 +0.20(+2.07%)
Oct 25, 2017 9.730 10.03 9.370 9.640 151,585 -0.10(-1.03%)
Oct 24, 2017 9.890 10.43 9.740 9.740 131,432 -0.10(-1.02%)
Oct 23, 2017 10.16 10.31 9.770 9.840 151,134 -0.32(-3.15%)
Oct 20, 2017 10.13 10.19 9.980 10.16 88,901 +0.18(+1.80%)
Oct 19, 2017 10.30 10.33 9.750 9.980 187,817 -0.38(-3.67%)
Oct 18, 2017 10.14 10.45 10.14 10.36 143,138 +0.21(+2.07%)
Oct 17, 2017 10.06 10.29 9.940 10.15 164,877 +0.06(+0.59%)
Oct 16, 2017 10.31 10.51 10.06 10.09 110,854 -0.19(-1.85%)
Oct 13, 2017 10.36 10.50 10.29 10.28 100,000 -0.11(-1.06%)
Oct 12, 2017 10.26 10.52 10.04 10.39 281,073 +0.10(+0.97%)
Oct 11, 2017 10.62 10.71 10.25 10.29 220,966 -0.39(-3.65%)
Oct 10, 2017 10.56 10.90 10.45 10.68 277,696 +0.18(+1.71%)
Oct 09, 2017 10.62 10.77 10.43 10.50 157,085 -0.14(-1.32%)
Oct 06, 2017 10.53 10.69 10.48 10.64 133,164 +0.09(+0.85%)
Oct 05, 2017 10.62 10.85 10.41 10.55 319,572 -0.05(-0.47%)
Oct 04, 2017 10.71 10.93 10.52 10.60 221,934 -0.14(-1.30%)
Oct 03, 2017 10.29 10.98 10.25 10.74 418,338 +0.52(+5.09%)
Oct 02, 2017 10.49 10.50 10.18 10.22 210,981 -0.18(-1.73%)
Sep 29, 2017 10.26 10.50 10.11 10.40 210,806 +0.11(+1.07%)
Sep 28, 2017 10.26 10.31 10.09 10.29 155,403 +0.03(+0.29%)
Sep 27, 2017 10.15 10.38 9.730 10.26 274,309 +0.13(+1.28%)
Sep 26, 2017 9.350 10.35 9.280 10.13 450,118 +0.79(+8.46%)
Sep 25, 2017 9.510 10.19 9.230 9.340 388,889 -0.16(-1.68%)
Sep 22, 2017 9.330 9.640 9.330 9.500 439,542 +0.04(+0.42%)
Sep 21, 2017 9.180 9.650 9.170 9.460 462,444 +0.29(+3.16%)
Sep 20, 2017 9.190 9.365 9.030 9.170 408,083 +0.02(+0.22%)
Sep 19, 2017 9.150 9.210 9.000 9.150 414,051 +0.05(+0.55%)
Sep 18, 2017 9.050 9.210 9.010 9.100 207,497 +0.05(+0.55%)
Sep 15, 2017 9.150 9.280 8.830 9.050 799,143 -0.10(-1.09%)
Sep 14, 2017 9.140 9.230 9.050 9.150 236,436 +0.00(+0.00%)
Sep 13, 2017 9.150 9.450 8.950 9.150 517,449 +0.00(+0.00%)
Sep 12, 2017 9.000 9.370 8.940 9.150 245,888 +0.18(+2.01%)
Sep 11, 2017 9.000 9.100 8.840 8.970 265,266 +0.05(+0.56%)
Sep 08, 2017 8.880 9.030 8.700 8.920 180,899 -0.02(-0.22%)
Sep 07, 2017 8.860 9.220 8.750 8.940 293,578 +0.04(+0.45%)
Sep 06, 2017 8.780 9.000 8.550 8.900 270,680 +0.20(+2.30%)
Sep 05, 2017 8.920 9.440 8.660 8.700 421,342 -0.22(-2.47%)
Sep 01, 2017 8.750 9.025 8.640 8.920 287,681 +0.16(+1.83%)
Aug 31, 2017 9.070 9.430 8.700 8.760 182,721 -0.29(-3.20%)
Aug 30, 2017 8.670 9.090 8.330 9.050 431,400 +0.39(+4.50%)
Aug 29, 2017 8.120 8.795 7.950 8.660 307,537 +0.36(+4.34%)
Aug 28, 2017 8.530 8.580 8.210 8.300 221,358 -0.23(-2.70%)
Aug 25, 2017 8.701 8.185 8.530 160,170 -0.03(-0.35%)
Aug 24, 2017 8.130 8.610 7.990 8.560 123,936 +0.47(+5.81%)
Aug 23, 2017 7.780 8.200 7.734 8.090 174,020 +0.29(+3.72%)
Aug 22, 2017 7.920 8.230 7.680 7.800 164,626 -0.12(-1.52%)
Aug 21, 2017 8.100 8.200 7.700 7.920 156,175 -0.22(-2.70%)
Aug 18, 2017 7.950 8.450 7.900 8.140 268,506 +0.14(+1.75%)
Aug 17, 2017 8.130 8.175 7.770 8.000 169,247 -0.13(-1.60%)
Aug 16, 2017 8.090 8.840 8.010 8.130 289,274 +0.45(+5.86%)
Aug 15, 2017 8.020 8.020 7.500 7.680 205,491 -0.33(-4.12%)
Aug 14, 2017 7.920 8.090 7.570 8.010 204,241 +0.14(+1.78%)
Aug 11, 2017 7.710 7.890 7.640 7.870 104,120 +0.18(+2.34%)
Aug 10, 2017 7.700 7.870 7.650 7.690 148,544 -0.06(-0.77%)
Aug 09, 2017 8.250 8.275 7.600 7.750 209,715 -0.52(-6.29%)
Aug 08, 2017 8.150 8.600 7.984 8.270 245,652 +0.27(+3.37%)
Aug 07, 2017 7.860 8.070 7.703 8.000 229,382 +0.15(+1.91%)
Aug 04, 2017 7.700 7.910 7.451 7.850 176,105 +0.22(+2.88%)
Aug 03, 2017 7.660 7.790 7.350 7.630 226,360 -0.04(-0.52%)
Aug 02, 2017 7.630 8.059 7.398 7.670 386,955 +0.09(+1.19%)
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.