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, 2016 6.980 7.070 6.850 7.050 29,387 -0.02(-0.28%)
Nov 29, 2016 7.000 7.110 6.850 7.070 32,741 +0.08(+1.14%)
Nov 28, 2016 7.430 7.510 6.970 6.990 32,839 -0.45(-6.05%)
Nov 25, 2016 7.190 7.440 7.070 7.440 9,052 +0.26(+3.62%)
Nov 23, 2016 7.180 7.180 7.180 0 +0.08(+1.13%)
Nov 22, 2016 7.000 7.310 7.000 7.100 79,066 +0.07(+1.00%)
Nov 21, 2016 6.940 7.041 6.940 7.030 7,779 +0.09(+1.30%)
Nov 18, 2016 6.850 6.940 6.850 6.940 6,097 +0.07(+1.02%)
Nov 17, 2016 7.022 7.022 6.850 6.870 12,583 +0.02(+0.29%)
Nov 16, 2016 6.850 6.990 6.830 6.850 9,751 -0.05(-0.72%)
Nov 15, 2016 6.800 6.991 6.800 6.900 8,156 +0.10(+1.47%)
Nov 14, 2016 6.670 6.800 6.580 6.800 23,194 +0.12(+1.80%)
Nov 11, 2016 6.596 6.800 6.500 6.680 25,538 -0.09(-1.33%)
Nov 10, 2016 6.800 6.800 6.800 6.770 12,295 +0.00(+0.00%)
Nov 09, 2016 6.800 6.860 6.770 6.770 12,819 -0.08(-1.17%)
Nov 08, 2016 6.800 6.900 6.800 6.850 14,234 +0.03(+0.44%)
Nov 07, 2016 6.850 6.920 6.800 6.820 13,107 -0.03(-0.44%)
Nov 04, 2016 6.850 6.881 6.850 6.850 13,358 +0.00(+0.00%)
Nov 03, 2016 6.890 6.910 6.850 6.850 13,113 -0.03(-0.44%)
Nov 02, 2016 6.930 6.930 6.880 6.880 12,805 -0.06(-0.86%)
Nov 01, 2016 7.000 7.000 6.920 6.940 19,174 -0.05(-0.72%)
Oct 31, 2016 6.940 7.000 6.940 6.990 6,052 +0.02(+0.29%)
Oct 28, 2016 6.970 7.000 6.970 6.970 7,307 -0.01(-0.14%)
Oct 27, 2016 6.980 6.985 6.970 6.980 10,419 -0.01(-0.14%)
Oct 26, 2016 6.970 7.000 6.950 6.990 18,354 +0.02(+0.29%)
Oct 25, 2016 7.000 7.015 6.970 6.970 13,251 -0.07(-0.99%)
Oct 24, 2016 7.030 7.070 7.018 7.040 4,842 +0.02(+0.28%)
Oct 21, 2016 7.000 7.040 6.990 7.020 8,669 -0.01(-0.14%)
Oct 20, 2016 6.980 7.060 6.980 7.030 8,058 +0.03(+0.43%)
Oct 19, 2016 6.990 7.010 6.980 7.000 34,189 -0.01(-0.14%)
Oct 18, 2016 7.000 7.010 6.970 7.010 12,037 +0.00(+0.00%)
Oct 17, 2016 6.960 7.020 6.960 7.010 4,958 +0.03(+0.43%)
Oct 14, 2016 6.960 6.990 6.960 6.980 12,185 +0.02(+0.29%)
Oct 13, 2016 6.950 7.000 6.900 6.960 10,540 -0.06(-0.85%)
Oct 12, 2016 7.000 7.098 6.970 7.020 29,871 +0.01(+0.14%)
Oct 11, 2016 7.000 7.031 7.000 7.010 10,592 -0.04(-0.50%)
Oct 10, 2016 7.100 7.100 7.010 7.045 6,333 -0.00(-0.07%)
Oct 07, 2016 7.010 7.060 7.010 7.050 9,766 +0.02(+0.28%)
Oct 06, 2016 7.020 7.030 7.000 7.030 8,254 -0.05(-0.71%)
Oct 05, 2016 7.020 7.080 7.020 7.080 16,335 +0.03(+0.43%)
Oct 04, 2016 7.050 7.080 7.010 7.050 23,713 -0.02(-0.28%)
Oct 03, 2016 7.080 7.120 7.064 7.070 16,927 +0.00(+0.00%)
Sep 30, 2016 7.000 7.090 7.000 7.070 5,595 +0.04(+0.57%)
Sep 29, 2016 7.050 7.149 7.000 7.030 26,291 -0.06(-0.85%)
Sep 28, 2016 6.970 7.100 6.970 7.090 12,482 +0.10(+1.43%)
Sep 27, 2016 6.960 7.030 6.920 6.990 31,372 +0.06(+0.87%)
Sep 26, 2016 7.080 7.080 6.900 6.930 32,106 -0.13(-1.84%)
Sep 23, 2016 7.000 7.080 7.000 7.060 29,799 -0.02(-0.28%)
Sep 22, 2016 7.110 7.125 7.000 7.080 37,614 -0.01(-0.14%)
Sep 21, 2016 6.980 7.110 6.980 7.090 43,427 +0.11(+1.58%)
Sep 20, 2016 6.970 7.000 6.970 6.980 13,232 -0.02(-0.29%)
Sep 19, 2016 6.880 7.010 6.816 7.000 36,212 +0.25(+3.70%)
Sep 16, 2016 6.630 6.770 6.611 6.750 34,652 +0.10(+1.50%)
Sep 15, 2016 6.690 6.810 6.640 6.650 17,469 +0.01(+0.15%)
Sep 14, 2016 6.650 6.800 6.580 6.640 34,422 -0.03(-0.45%)
Sep 13, 2016 6.830 6.980 6.600 6.670 28,497 -0.32(-4.58%)
Sep 12, 2016 6.700 7.170 6.600 6.990 80,829 +0.46(+7.04%)
Sep 09, 2016 6.800 6.930 6.500 6.530 52,704 -0.36(-5.22%)
Sep 08, 2016 7.000 7.120 6.760 6.890 104,860 -0.23(-3.23%)
Sep 07, 2016 9.000 9.000 6.760 7.120 252,426 -1.67(-19.00%)
Sep 06, 2016 9.000 9.200 8.670 8.790 72,280 -0.21(-2.33%)
Sep 02, 2016 9.170 9.000 9.000 9.000 37,500 -0.13(-1.42%)
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.