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 31, 2014 15.73 15.73 15.73 15.73 43,700 +0.11(+0.70%)
Dec 30, 2014 15.70 16.26 15.43 15.62 59,901 -0.09(-0.57%)
Dec 29, 2014 15.06 15.73 15.01 15.71 60,734 +0.57(+3.76%)
Dec 26, 2014 15.24 15.26 14.82 15.14 34,245 -0.10(-0.66%)
Dec 24, 2014 15.05 15.24 15.24 15.24 13,300 +0.27(+1.80%)
Dec 23, 2014 14.45 15.31 14.45 14.97 39,057 +0.51(+3.53%)
Dec 22, 2014 14.34 14.55 14.33 14.46 73,933 +0.07(+0.49%)
Dec 19, 2014 14.41 14.49 14.13 14.39 102,952 -0.20(-1.37%)
Dec 18, 2014 14.86 14.86 14.15 14.59 70,446 -0.27(-1.82%)
Dec 17, 2014 14.03 14.88 13.77 14.86 43,758 +0.92(+6.60%)
Dec 16, 2014 13.73 14.12 13.00 13.94 412,555 +0.14(+1.01%)
Dec 15, 2014 15.32 15.44 13.79 13.80 109,865 -1.50(-9.80%)
Dec 12, 2014 15.90 15.90 14.37 15.30 250,451 -0.72(-4.49%)
Dec 11, 2014 16.16 16.46 16.00 16.02 30,679 -0.09(-0.56%)
Dec 10, 2014 16.80 16.80 15.87 16.11 51,157 -0.71(-4.22%)
Dec 09, 2014 16.05 16.83 15.82 16.82 52,879 +0.75(+4.67%)
Dec 08, 2014 16.37 16.52 16.01 16.07 21,764 -0.27(-1.65%)
Dec 05, 2014 16.25 16.71 16.25 16.34 28,982 +0.05(+0.31%)
Dec 04, 2014 16.36 16.60 16.25 16.29 17,866 -0.14(-0.85%)
Dec 03, 2014 16.44 16.55 16.25 16.43 24,410 +0.04(+0.24%)
Dec 02, 2014 16.27 16.74 16.27 16.39 26,544 +0.14(+0.86%)
Dec 01, 2014 16.25 16.35 16.19 16.25 24,070 +0.05(+0.31%)
Nov 28, 2014 16.52 16.61 16.18 16.20 16,070 -0.45(-2.70%)
Nov 26, 2014 16.65 16.65 16.65 16.65 19,000 -0.09(-0.54%)
Nov 25, 2014 16.83 16.83 16.61 16.74 28,755 -0.06(-0.36%)
Nov 24, 2014 16.40 16.92 16.26 16.80 45,124 +0.39(+2.38%)
Nov 21, 2014 16.86 16.91 16.40 16.41 16,179 -0.15(-0.91%)
Nov 20, 2014 16.38 16.71 16.28 16.56 13,566 +0.09(+0.55%)
Nov 19, 2014 16.90 16.93 16.44 16.47 23,758 -0.46(-2.72%)
Nov 18, 2014 16.52 17.00 16.52 16.93 27,074 +0.42(+2.54%)
Nov 17, 2014 16.64 16.77 16.26 16.51 35,231 -0.14(-0.84%)
Nov 14, 2014 16.58 16.89 16.41 16.65 41,324 +0.15(+0.91%)
Nov 13, 2014 16.89 17.00 16.46 16.50 87,243 -0.43(-2.54%)
Nov 12, 2014 16.74 17.00 16.65 16.93 20,106 +0.05(+0.30%)
Nov 11, 2014 17.26 17.28 16.86 16.88 75,517 -0.27(-1.57%)
Nov 10, 2014 16.81 17.21 16.67 17.15 26,894 +0.51(+3.06%)
Nov 07, 2014 16.76 16.90 16.39 16.64 29,520 -0.22(-1.30%)
Nov 06, 2014 17.37 17.37 16.83 16.86 34,187 -0.39(-2.26%)
Nov 05, 2014 16.98 17.31 16.81 17.25 24,187 +0.42(+2.50%)
Nov 04, 2014 17.08 17.22 16.65 16.83 62,671 -0.20(-1.17%)
Nov 03, 2014 17.04 17.19 16.93 17.03 37,198 -0.01(-0.06%)
Oct 31, 2014 17.36 17.36 16.94 17.04 46,702 +0.02(+0.12%)
Oct 30, 2014 17.02 17.29 16.80 17.02 28,854 -0.01(-0.06%)
Oct 29, 2014 17.29 17.29 16.75 17.03 27,917 -0.10(-0.58%)
Oct 28, 2014 16.68 17.16 16.62 17.13 51,307 +0.50(+3.04%)
Oct 27, 2014 17.00 16.95 16.95 16.62 29,071 -0.32(-1.92%)
Oct 24, 2014 16.98 17.08 16.78 16.95 19,648 +0.01(+0.06%)
Oct 23, 2014 16.71 17.28 16.70 16.94 35,011 +0.48(+2.92%)
Oct 22, 2014 16.90 17.08 16.45 16.46 45,709 -0.47(-2.78%)
Oct 21, 2014 16.55 17.02 16.55 16.93 56,047 +0.38(+2.30%)
Oct 20, 2014 16.00 16.58 16.00 16.55 30,393 +0.57(+3.57%)
Oct 17, 2014 16.40 16.72 15.94 15.98 49,924 -0.36(-2.20%)
Oct 16, 2014 15.75 16.36 15.60 16.34 77,929 +0.33(+2.06%)
Oct 15, 2014 15.55 16.09 15.15 16.01 103,766 +0.28(+1.78%)
Oct 14, 2014 16.08 16.31 15.70 15.73 36,782 -0.11(-0.69%)
Oct 13, 2014 15.66 16.30 15.59 15.84 53,466 +0.23(+1.47%)
Oct 10, 2014 15.34 16.58 15.32 15.61 74,780 +0.35(+2.29%)
Oct 09, 2014 15.95 15.98 15.15 15.26 40,257 -0.61(-3.84%)
Oct 08, 2014 15.47 15.99 15.10 15.87 41,233 +0.39(+2.52%)
Oct 07, 2014 15.88 16.05 15.34 15.48 85,554 -0.50(-3.13%)
Oct 06, 2014 16.64 16.99 15.93 15.98 88,061 -0.56(-3.39%)
Oct 03, 2014 17.56 17.64 16.51 16.54 63,132 -0.83(-4.78%)
Oct 02, 2014 17.00 17.72 16.92 17.37 43,231 +0.41(+2.42%)
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.