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 (%)
Nov 30, 2004 10.99 12.07 10.99 11.99 36,059 +0.85(+7.63%)
Nov 29, 2004 12.29 12.29 11.04 11.14 40,932 -0.75(-6.29%)
Nov 26, 2004 11.53 11.94 11.50 11.89 15,593 +0.79(+7.07%)
Nov 24, 2004 11.23 11.55 10.95 11.10 39,416 -0.39(-3.38%)
Nov 23, 2004 11.65 11.69 11.42 11.49 8,446 +0.03(+0.24%)
Nov 22, 2004 12.04 12.05 11.45 11.46 15,593 -0.39(-3.27%)
Nov 19, 2004 11.53 12.04 11.34 11.85 29,237 +0.15(+1.26%)
Nov 18, 2004 11.77 11.77 11.36 11.70 16,676 -0.26(-2.16%)
Nov 17, 2004 10.66 11.96 10.63 11.96 31,836 +1.10(+10.12%)
Nov 16, 2004 11.60 11.60 10.61 10.86 37,033 -0.42(-3.69%)
Nov 15, 2004 11.28 11.56 10.81 11.28 45,480 +0.27(+2.43%)
Nov 12, 2004 11.08 11.22 10.34 11.01 56,525 -0.02(-0.17%)
Nov 11, 2004 10.51 11.08 10.24 11.03 56,850 +0.66(+6.42%)
Nov 10, 2004 9.216 10.52 9.216 10.36 65,404 +1.01(+10.76%)
Nov 09, 2004 9.216 9.567 9.152 9.355 35,734 +0.15(+1.60%)
Nov 08, 2004 8.884 9.235 8.865 9.207 84,246 +0.56(+6.52%)
Nov 05, 2004 8.635 9.004 8.496 8.644 36,817 -0.07(-0.85%)
Nov 04, 2004 9.105 9.105 8.690 8.718 44,938 -0.21(-2.38%)
Nov 03, 2004 8.311 9.050 8.311 8.930 71,902 +0.76(+9.27%)
Nov 02, 2004 8.588 8.985 8.053 8.173 60,531 -0.37(-4.32%)
Nov 01, 2004 8.237 9.410 8.191 8.542 86,304 +0.44(+5.47%)
Oct 29, 2004 7.619 8.468 7.305 8.099 175,207 +0.48(+6.30%)
Oct 28, 2004 7.111 7.914 7.111 7.619 157,772 -0.46(-5.71%)
Oct 27, 2004 8.136 8.431 7.988 8.080 86,628 -0.19(-2.34%)
Oct 26, 2004 8.311 8.727 7.942 8.274 124,745 -0.19(-2.29%)
Oct 25, 2004 9.438 9.503 8.441 8.468 78,832 -0.60(-6.62%)
Oct 22, 2004 10.34 10.34 9.050 9.069 38,658 -0.51(-5.30%)
Oct 21, 2004 10.02 10.25 9.567 9.576 27,937 -0.19(-1.98%)
Oct 20, 2004 10.16 10.25 9.540 9.770 39,524 -0.14(-1.40%)
Oct 19, 2004 9.863 10.24 9.484 9.909 98,107 -0.39(-3.77%)
Oct 18, 2004 11.15 11.15 10.03 10.30 70,819 -0.78(-7.08%)
Oct 15, 2004 11.28 11.31 10.88 11.08 41,798 +0.22(+2.04%)
Oct 14, 2004 11.77 11.96 10.85 10.86 65,404 -0.83(-7.11%)
Oct 13, 2004 13.28 13.28 11.69 11.69 81,214 -1.15(-8.99%)
Oct 12, 2004 12.60 13.27 12.60 12.85 16,242 -0.24(-1.83%)
Oct 11, 2004 12.42 13.20 12.42 13.09 34,326 +0.28(+2.16%)
Oct 08, 2004 12.93 12.93 12.50 12.81 34,110 -0.07(-0.51%)
Oct 07, 2004 12.42 12.93 12.42 12.87 23,714 +0.63(+5.14%)
Oct 06, 2004 12.61 12.84 12.25 12.25 30,428 -0.40(-3.14%)
Oct 05, 2004 12.54 12.88 12.54 12.64 16,676 -0.37(-2.84%)
Oct 04, 2004 12.16 13.09 12.16 13.01 32,485 +0.52(+4.14%)
Oct 01, 2004 12.92 13.02 12.25 12.49 39,524 -0.36(-2.80%)
Sep 30, 2004 12.37 12.93 12.37 12.85 37,467 +0.32(+2.58%)
Sep 29, 2004 12.61 12.89 12.45 12.53 27,612 -0.07(-0.59%)
Sep 28, 2004 12.77 13.16 12.61 12.61 29,453 -0.10(-0.81%)
Sep 27, 2004 12.06 12.85 12.06 12.71 31,402 +0.45(+3.70%)
Sep 24, 2004 12.16 12.56 12.16 12.25 13,968 +0.08(+0.68%)
Sep 23, 2004 12.16 12.84 12.16 12.17 29,778 -0.05(-0.38%)
Sep 22, 2004 12.11 12.32 11.92 12.22 39,199 +0.12(+0.99%)
Sep 21, 2004 12.54 12.64 12.10 12.10 66,920 -0.32(-2.60%)
Sep 20, 2004 13.47 13.83 12.32 12.42 136,332 -1.04(-7.75%)
Sep 17, 2004 13.85 13.85 13.37 13.46 92,801 -0.42(-2.99%)
Sep 16, 2004 14.31 14.45 13.51 13.88 86,084 -0.52(-3.59%)
Sep 15, 2004 14.36 14.72 14.27 14.40 44,289 -0.08(-0.57%)
Sep 14, 2004 14.77 14.77 14.13 14.48 50,028 -0.17(-1.13%)
Sep 13, 2004 14.54 14.78 13.85 14.65 39,091 +0.42(+2.92%)
Sep 10, 2004 13.85 14.77 13.85 14.23 71,902 +0.35(+2.53%)
Sep 09, 2004 13.33 14.06 13.32 13.88 38,658 +0.72(+5.47%)
Sep 08, 2004 13.81 13.81 12.97 13.16 93,342 -0.06(-0.49%)
Sep 07, 2004 13.39 13.39 12.93 13.22 83,740 +0.18(+1.42%)
Sep 03, 2004 12.89 13.08 12.49 13.04 26,854 -0.12(-0.91%)
Sep 02, 2004 13.30 13.39 13.11 13.16 41,257 -0.05(-0.35%)
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.