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, 2005 12.04 12.25 12.01 12.05 13,362 -0.23(-1.88%)
Mar 30, 2005 11.90 12.64 11.70 12.28 67,689 +0.29(+2.39%)
Mar 29, 2005 12.55 12.64 11.94 12.00 15,896 -0.19(-1.59%)
Mar 28, 2005 11.97 12.35 11.82 12.19 11,260 -0.28(-2.22%)
Mar 24, 2005 12.64 12.64 12.02 12.47 27,948 +0.25(+2.04%)
Mar 23, 2005 13.17 13.17 11.73 12.22 70,888 -0.94(-7.16%)
Mar 22, 2005 12.10 13.61 12.10 13.16 42,089 +0.71(+5.71%)
Mar 21, 2005 12.21 12.46 12.14 12.45 19,291 -0.18(-1.39%)
Mar 18, 2005 12.49 12.62 12.12 12.62 14,429 +0.42(+3.48%)
Mar 17, 2005 12.11 12.47 12.11 12.20 14,295 +0.02(+0.15%)
Mar 16, 2005 12.98 12.98 11.19 12.18 135,052 -0.80(-6.19%)
Mar 15, 2005 14.08 14.08 12.93 12.98 54,457 -0.96(-6.89%)
Mar 14, 2005 13.02 13.94 13.02 13.94 32,492 +0.78(+5.96%)
Mar 11, 2005 12.93 13.62 12.93 13.16 33,600 -0.16(-1.18%)
Mar 10, 2005 14.31 14.31 13.13 13.32 43,483 -0.76(-5.38%)
Mar 09, 2005 14.31 14.72 14.01 14.07 22,336 -0.45(-3.12%)
Mar 08, 2005 14.36 14.94 14.22 14.53 34,362 -0.18(-1.19%)
Mar 07, 2005 15.09 15.56 14.66 14.70 37,088 -0.33(-2.21%)
Mar 04, 2005 13.85 15.24 13.85 15.03 69,134 +0.78(+5.44%)
Mar 03, 2005 14.61 14.61 14.01 14.26 38,432 -0.14(-0.96%)
Mar 02, 2005 14.78 14.78 14.36 14.40 25,937 -0.26(-1.76%)
Mar 01, 2005 15.10 15.28 14.51 14.66 49,813 -0.54(-3.53%)
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%)
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.