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 (%)
Mar 31, 2004 8.311 8.311 8.127 8.302 19,383 -0.01(-0.11%)
Mar 30, 2004 8.174 8.311 8.173 8.311 10,936 +0.00(+0.00%)
Mar 29, 2004 8.034 8.311 7.896 8.311 16,459 +0.36(+4.53%)
Mar 26, 2004 7.942 8.034 7.850 7.951 11,586 +0.10(+1.29%)
Mar 25, 2004 7.914 7.914 7.850 7.850 1,191 -0.03(-0.35%)
Mar 24, 2004 8.043 8.071 7.868 7.877 3,248 -0.39(-4.69%)
Mar 23, 2004 8.357 8.422 8.016 8.265 69,303 -0.09(-1.10%)
Mar 22, 2004 8.164 8.357 8.080 8.357 58,149 +0.30(+3.67%)
Mar 19, 2004 6.981 8.311 6.834 8.062 85,329 +1.26(+18.45%)
Mar 18, 2004 6.631 6.963 6.631 6.806 7,146 +0.06(+0.82%)
Mar 17, 2004 6.769 6.815 6.483 6.751 14,835 +0.13(+1.95%)
Mar 16, 2004 6.834 7.508 6.455 6.621 48,295 -0.80(-10.82%)
Mar 15, 2004 7.526 7.545 7.295 7.425 10,395 -0.28(-3.60%)
Mar 12, 2004 7.397 8.062 7.342 7.702 22,198 +0.18(+2.46%)
Mar 11, 2004 7.688 7.850 7.508 7.517 18,516 -0.16(-2.05%)
Mar 10, 2004 7.388 7.988 7.342 7.674 39,741 -0.59(-7.15%)
Mar 09, 2004 8.311 8.311 7.988 8.265 17,109 +0.18(+2.29%)
Mar 08, 2004 8.071 8.311 7.960 8.080 14,618 -0.14(-1.69%)
Mar 05, 2004 7.794 8.755 7.794 8.219 25,230 +0.24(+3.01%)
Mar 04, 2004 8.034 8.127 7.785 7.979 22,848 -0.22(-2.70%)
Mar 03, 2004 8.708 8.921 7.794 8.200 41,581 -0.48(-5.53%)
Mar 02, 2004 8.321 9.235 8.311 8.681 322,584 +0.41(+4.91%)
Mar 01, 2004 7.933 8.801 7.646 8.274 17,975 +0.58(+7.56%)
Feb 27, 2004 7.619 7.850 7.351 7.693 8,771 +0.07(+0.97%)
Feb 26, 2004 6.935 7.748 6.935 7.619 13,102 -0.14(-1.79%)
Feb 25, 2004 6.972 7.757 6.972 7.757 13,102 +0.58(+8.11%)
Feb 24, 2004 7.157 7.342 7.157 7.175 8,554 -0.06(-0.77%)
Feb 23, 2004 7.157 7.342 7.157 7.231 9,204 +0.30(+4.37%)
Feb 20, 2004 7.222 7.295 6.926 6.928 18,950 -0.23(-3.20%)
Feb 19, 2004 7.085 7.388 7.037 7.157 17,975 +0.14(+1.97%)
Feb 18, 2004 6.741 7.102 6.557 7.018 26,421 +0.24(+3.54%)
Feb 17, 2004 6.649 7.332 6.649 6.778 29,670 +0.00(+0.00%)
Feb 13, 2004 7.360 7.360 6.557 6.778 25,880 +0.07(+0.98%)
Feb 12, 2004 6.474 7.157 6.469 6.713 41,040 -0.42(-5.84%)
Feb 11, 2004 7.120 7.332 7.065 7.129 25,122 -0.24(-3.26%)
Feb 10, 2004 7.342 7.434 6.981 7.369 26,963 -0.02(-0.25%)
Feb 09, 2004 6.464 7.748 6.455 7.388 102,980 -0.69(-8.57%)
Feb 06, 2004 8.080 8.301 8.080 8.080 6,064 +0.00(+0.00%)
Feb 05, 2004 7.896 8.117 7.896 8.080 31,727 -0.35(-4.16%)
Feb 04, 2004 8.450 8.735 8.311 8.431 9,529 -0.18(-2.14%)
Feb 03, 2004 8.736 8.939 8.311 8.616 12,019 +0.12(+1.41%)
Feb 02, 2004 8.496 8.653 8.311 8.496 19,924 +0.14(+1.66%)
Jan 30, 2004 8.699 8.699 8.311 8.357 12,128 -0.36(-4.13%)
Jan 29, 2004 8.912 8.995 8.681 8.718 20,682 -0.33(-3.67%)
Jan 28, 2004 9.105 9.226 8.958 9.050 37,467 -0.01(-0.11%)
Jan 27, 2004 8.708 9.235 8.699 9.060 150,842 +0.11(+1.25%)
Jan 26, 2004 9.004 9.235 8.579 8.949 99,948 -0.13(-1.42%)
Jan 23, 2004 9.281 9.281 9.050 9.078 138,064 -0.16(-1.70%)
Jan 22, 2004 9.189 9.697 8.773 9.235 101,139 +0.00(+0.00%)
Jan 21, 2004 8.284 9.355 8.043 9.235 127,236 +1.19(+14.81%)
Jan 20, 2004 8.034 8.311 7.619 8.043 19,166 +0.02(+0.23%)
Jan 16, 2004 7.711 8.034 7.693 8.025 30,211 +0.36(+4.70%)
Jan 15, 2004 7.406 7.850 7.406 7.665 19,491 +0.26(+3.49%)
Jan 14, 2004 7.526 7.784 7.406 7.406 30,251 -0.21(-2.79%)
Jan 13, 2004 7.120 7.748 7.120 7.619 43,509 +0.19(+2.61%)
Jan 12, 2004 7.397 7.794 7.388 7.425 21,773 -0.06(-0.74%)
Jan 09, 2004 7.332 7.757 7.212 7.480 63,620 +0.20(+2.79%)
Jan 08, 2004 7.416 7.526 6.935 7.277 44,487 +0.17(+2.34%)
Jan 07, 2004 8.468 8.792 6.797 7.111 189,481 -1.68(-19.12%)
Jan 06, 2004 9.133 9.133 8.561 8.792 88,469 -0.12(-1.35%)
Jan 05, 2004 9.226 10.89 7.018 8.912 283,168 +2.00(+29.01%)
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.