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 (%)
Feb 28, 2005 15.52 15.65 14.52 15.19 99,360 -0.41(-2.61%)
Feb 25, 2005 15.44 15.70 15.44 15.60 11,285 +0.10(+0.66%)
Feb 24, 2005 14.94 15.70 14.94 15.50 23,429 +0.55(+3.71%)
Feb 23, 2005 14.31 15.05 14.27 14.94 24,310 +0.34(+2.34%)
Feb 22, 2005 16.02 16.02 12.78 14.60 84,195 -1.44(-8.98%)
Feb 18, 2005 15.70 16.30 15.65 16.04 23,701 -0.26(-1.59%)
Feb 17, 2005 16.11 16.49 15.36 16.30 10,333 +0.05(+0.28%)
Feb 16, 2005 16.46 16.47 15.76 16.25 13,608 +0.11(+0.69%)
Feb 15, 2005 16.12 16.34 15.70 16.14 41,417 +0.22(+1.39%)
Feb 14, 2005 15.70 16.49 15.43 15.92 68,612 +0.23(+1.47%)
Feb 11, 2005 15.70 15.71 15.10 15.69 27,929 +0.45(+2.97%)
Feb 10, 2005 15.36 15.36 15.10 15.24 30,355 +0.03(+0.18%)
Feb 09, 2005 15.10 15.24 15.10 15.21 20,032 +0.02(+0.12%)
Feb 08, 2005 15.17 15.59 14.71 15.19 60,291 -0.40(-2.55%)
Feb 07, 2005 15.33 15.68 15.24 15.59 19,044 +0.35(+2.30%)
Feb 04, 2005 15.65 15.65 15.04 15.24 20,358 -0.32(-2.08%)
Feb 03, 2005 14.80 15.69 14.78 15.56 31,457 +0.31(+2.06%)
Feb 02, 2005 15.47 15.70 14.91 15.25 48,688 -0.42(-2.65%)
Feb 01, 2005 14.33 15.69 14.31 15.66 88,070 +1.33(+9.28%)
Jan 31, 2005 13.67 14.94 13.29 14.33 47,969 +0.74(+5.43%)
Jan 28, 2005 13.85 13.85 12.97 13.59 23,415 -0.05(-0.34%)
Jan 27, 2005 13.39 13.66 13.14 13.64 22,057 +0.30(+2.21%)
Jan 26, 2005 12.89 13.34 12.89 13.34 48,014 +0.30(+2.34%)
Jan 25, 2005 12.50 13.04 12.11 13.04 29,079 +0.34(+2.69%)
Jan 24, 2005 12.36 12.93 12.32 12.70 37,763 +0.70(+5.85%)
Jan 21, 2005 11.87 12.10 11.87 12.00 32,735 -0.10(-0.84%)
Jan 20, 2005 12.46 12.46 11.91 12.10 34,185 -0.47(-3.75%)
Jan 19, 2005 12.33 12.77 12.33 12.57 55,020 +0.15(+1.19%)
Jan 18, 2005 12.70 12.93 12.22 12.42 42,906 -0.24(-1.90%)
Jan 14, 2005 12.47 12.80 12.27 12.66 42,153 +0.43(+3.55%)
Jan 13, 2005 11.87 12.34 11.85 12.23 50,129 +0.39(+3.28%)
Jan 12, 2005 11.87 12.16 11.83 11.84 18,538 -0.08(-0.70%)
Jan 11, 2005 12.58 12.60 11.83 11.92 51,984 -0.53(-4.22%)
Jan 10, 2005 12.51 12.56 12.39 12.45 26,927 +0.03(+0.22%)
Jan 07, 2005 12.70 12.92 12.42 12.42 44,990 -0.23(-1.83%)
Jan 06, 2005 12.44 12.98 12.37 12.65 22,167 +0.05(+0.37%)
Jan 05, 2005 12.93 12.93 11.80 12.61 82,699 -0.26(-2.01%)
Jan 04, 2005 12.66 13.61 12.66 12.86 69,665 +0.23(+1.83%)
Jan 03, 2005 12.34 13.15 12.34 12.63 61,687 -0.30(-2.29%)
Dec 31, 2004 12.55 13.11 12.55 12.93 45,588 +0.37(+2.94%)
Dec 30, 2004 12.24 12.73 12.12 12.56 14,185 -0.13(-1.02%)
Dec 29, 2004 12.56 12.84 12.04 12.69 42,231 +0.24(+1.93%)
Dec 28, 2004 12.70 12.70 12.01 12.45 47,104 -0.04(-0.30%)
Dec 27, 2004 12.00 12.62 11.84 12.49 57,175 +0.50(+4.16%)
Dec 23, 2004 12.04 12.24 11.59 11.99 27,829 +0.45(+3.92%)
Dec 22, 2004 11.32 12.15 10.39 11.53 89,552 +0.27(+2.38%)
Dec 21, 2004 11.31 11.80 10.95 11.27 237,146 +0.65(+6.09%)
Dec 20, 2004 10.43 11.46 10.43 10.62 164,811 +0.20(+1.95%)
Dec 17, 2004 10.48 10.48 10.24 10.42 58,257 +0.21(+2.08%)
Dec 16, 2004 10.12 10.25 10.09 10.20 53,926 +0.08(+0.82%)
Dec 15, 2004 11.04 11.47 10.02 10.12 56,850 -0.21(-2.06%)
Dec 14, 2004 10.53 10.74 10.20 10.33 27,612 +0.21(+2.10%)
Dec 13, 2004 10.85 10.85 9.872 10.12 96,374 -0.45(-4.28%)
Dec 10, 2004 11.22 11.27 10.20 10.57 51,760 -0.30(-2.72%)
Dec 09, 2004 11.63 11.80 10.79 10.87 33,676 -0.69(-5.99%)
Dec 08, 2004 12.14 12.14 11.28 11.56 31,511 -0.54(-4.43%)
Dec 07, 2004 12.24 12.57 12.03 12.10 15,484 -0.21(-1.73%)
Dec 06, 2004 12.21 12.44 11.87 12.31 28,479 +0.07(+0.60%)
Dec 03, 2004 12.12 12.49 12.10 12.24 23,606 +0.23(+1.92%)
Dec 02, 2004 11.92 12.11 11.86 12.01 22,631 +0.34(+2.93%)
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.