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 (%)
Dec 30, 2011 7.855 7.855 7.709 7.808 15,541 -0.04(-0.48%)
Dec 29, 2011 7.687 7.846 7.687 7.846 4,256 +0.22(+2.93%)
Dec 28, 2011 7.603 7.687 7.603 7.622 2,596 -0.11(-1.45%)
Dec 27, 2011 7.575 7.734 7.473 7.734 2,950 +0.09(+1.22%)
Dec 23, 2011 7.883 7.883 7.520 7.641 101,107 -0.18(-2.26%)
Dec 21, 2011 7.846 7.846 7.706 7.818 1,635 -0.07(-0.83%)
Dec 20, 2011 7.995 7.995 7.631 7.883 29,961 +0.16(+2.05%)
Dec 19, 2011 7.939 8.180 7.631 7.725 18,421 -0.19(-2.36%)
Dec 16, 2011 8.116 8.144 7.883 7.911 21,664 -0.12(-1.51%)
Dec 15, 2011 7.939 8.032 7.762 8.032 8,663 +0.20(+2.62%)
Dec 14, 2011 7.594 7.995 7.557 7.827 10,603 +0.28(+3.70%)
Dec 13, 2011 8.023 8.069 7.482 7.548 11,881 -0.42(-5.26%)
Dec 12, 2011 7.706 8.079 7.706 7.967 14,436 +0.17(+2.15%)
Dec 09, 2011 7.594 7.855 7.464 7.799 11,809 +0.25(+3.33%)
Dec 08, 2011 7.669 7.669 7.548 7.548 6,168 -0.18(-2.29%)
Dec 07, 2011 7.669 7.725 7.361 7.725 7,715 +0.00(+0.00%)
Dec 06, 2011 7.883 7.883 7.538 7.725 7,054 -0.20(-2.59%)
Dec 05, 2011 7.492 8.079 7.380 7.930 11,220 +0.51(+6.91%)
Dec 02, 2011 7.557 7.753 7.156 7.417 14,848 -0.03(-0.38%)
Dec 01, 2011 7.818 7.818 7.445 7.445 13,293 -0.42(-5.33%)
Nov 30, 2011 7.855 8.097 7.613 7.864 24,287 +0.28(+3.69%)
Nov 29, 2011 8.051 8.051 7.585 7.585 4,051 -0.24(-3.10%)
Nov 28, 2011 7.631 7.948 7.557 7.827 19,564 +0.37(+5.00%)
Nov 25, 2011 7.464 7.622 7.426 7.454 5,290 -0.04(-0.50%)
Nov 23, 2011 7.361 7.557 7.361 7.492 16,160 +0.16(+2.16%)
Nov 22, 2011 7.603 7.687 7.333 7.333 7,250 +0.02(+0.25%)
Nov 21, 2011 7.473 7.520 7.221 7.315 19,389 -0.21(-2.85%)
Nov 18, 2011 7.501 7.725 7.501 7.529 52,907 +0.03(+0.37%)
Nov 17, 2011 7.454 7.659 7.240 7.501 7,200 +0.11(+1.51%)
Nov 16, 2011 7.902 7.902 7.389 7.389 3,970 -0.61(-7.68%)
Nov 15, 2011 7.762 8.060 7.454 8.004 9,937 +0.40(+5.27%)
Nov 14, 2011 7.762 7.771 7.473 7.603 6,544 -0.20(-2.51%)
Nov 11, 2011 7.874 7.874 7.454 7.799 7,968 -0.07(-0.95%)
Nov 10, 2011 7.501 7.874 7.473 7.874 10,516 +0.37(+4.97%)
Nov 09, 2011 7.548 7.548 7.454 7.501 11,726 -0.21(-2.78%)
Nov 08, 2011 7.585 7.715 7.454 7.715 15,505 +0.20(+2.73%)
Nov 07, 2011 7.231 7.631 7.231 7.510 6,029 -0.12(-1.59%)
Nov 04, 2011 7.697 7.697 7.538 7.631 8,862 -0.20(-2.50%)
Nov 03, 2011 7.380 7.836 7.324 7.827 17,345 +0.20(+2.56%)
Nov 02, 2011 7.054 7.631 7.054 7.631 22,052 +0.40(+5.54%)
Nov 01, 2011 7.082 7.659 6.625 7.231 39,678 -0.13(-1.77%)
Oct 31, 2011 7.958 7.958 7.333 7.361 7,782 -0.58(-7.28%)
Oct 28, 2011 7.743 8.111 7.669 7.939 7,332 -0.06(-0.70%)
Oct 27, 2011 8.060 8.097 7.557 7.995 36,587 +0.20(+2.51%)
Oct 26, 2011 7.985 8.190 7.529 7.799 19,134 -0.01(-0.12%)
Oct 25, 2011 8.107 8.470 7.753 7.808 15,508 -0.30(-3.68%)
Oct 24, 2011 8.079 8.535 7.818 8.107 27,089 +0.29(+3.69%)
Oct 21, 2011 7.864 8.004 7.808 7.818 13,271 +0.10(+1.33%)
Oct 20, 2011 7.818 7.818 7.594 7.715 6,767 -0.06(-0.72%)
Oct 19, 2011 7.836 7.939 7.771 7.771 9,548 -0.07(-0.83%)
Oct 18, 2011 7.473 8.107 7.473 7.836 14,046 +0.14(+1.82%)
Oct 17, 2011 7.687 8.041 7.548 7.697 54,724 -0.38(-4.73%)
Oct 14, 2011 8.172 8.357 8.013 8.079 7,909 -0.05(-0.57%)
Oct 13, 2011 7.976 8.321 7.976 8.125 14,024 -0.24(-2.90%)
Oct 12, 2011 7.818 8.507 7.818 8.367 16,407 +0.31(+3.82%)
Oct 11, 2011 7.780 8.302 7.780 8.060 18,534 +0.01(+0.12%)
Oct 10, 2011 8.013 8.162 7.874 8.051 21,236 +0.20(+2.61%)
Oct 07, 2011 8.097 8.116 7.585 7.846 17,488 -0.26(-3.22%)
Oct 06, 2011 8.414 8.423 7.958 8.107 14,153 -0.37(-4.40%)
Oct 05, 2011 8.302 8.479 8.060 8.479 8,423 +0.17(+2.02%)
Oct 04, 2011 8.004 8.833 7.408 8.312 32,400 +0.25(+3.12%)
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.