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 30, 2007 10.40 10.42 10.11 10.42 53,962 +0.04(+0.36%)
Mar 29, 2007 10.63 10.68 10.34 10.38 11,145 -0.16(-1.49%)
Mar 28, 2007 10.90 10.90 10.50 10.54 42,547 -0.47(-4.28%)
Mar 27, 2007 11.01 11.10 10.92 11.01 9,965 -0.06(-0.50%)
Mar 26, 2007 11.08 11.17 10.97 11.06 21,903 -0.06(-0.50%)
Mar 23, 2007 11.04 11.16 11.04 11.12 5,480 +0.14(+1.26%)
Mar 22, 2007 10.80 10.98 10.62 10.98 9,556 +0.27(+2.50%)
Mar 21, 2007 10.09 10.71 9.992 10.71 4,303 +0.62(+6.13%)
Mar 20, 2007 10.08 10.09 9.909 10.09 4,017 -0.02(-0.18%)
Mar 19, 2007 10.38 10.43 10.02 10.11 9,646 -0.18(-1.79%)
Mar 16, 2007 10.55 10.57 10.24 10.30 36,581 -0.27(-2.53%)
Mar 15, 2007 10.47 10.57 10.44 10.56 7,089 +0.13(+1.24%)
Mar 14, 2007 10.48 10.49 10.16 10.44 9,166 -0.05(-0.44%)
Mar 13, 2007 11.11 11.06 10.39 10.48 17,377 -0.63(-5.65%)
Mar 12, 2007 11.05 11.17 11.04 11.11 10,302 -0.03(-0.25%)
Mar 09, 2007 10.69 11.15 10.49 11.14 22,540 +0.58(+5.51%)
Mar 08, 2007 10.78 11.15 10.51 10.56 14,365 -0.14(-1.30%)
Mar 07, 2007 10.16 10.75 10.15 10.69 12,050 +0.54(+5.27%)
Mar 06, 2007 9.530 10.16 9.475 10.16 9,812 +0.69(+7.32%)
Mar 05, 2007 9.798 9.927 9.235 9.466 13,128 -0.47(-4.74%)
Mar 02, 2007 9.872 10.17 9.872 9.937 16,192 +0.06(+0.65%)
Mar 01, 2007 10.85 10.94 9.872 9.872 66,969 -1.08(-9.87%)
Feb 28, 2007 11.17 11.27 10.80 10.95 31,671 -0.26(-2.31%)
Feb 27, 2007 11.62 11.64 11.19 11.21 38,702 -0.52(-4.41%)
Feb 26, 2007 11.88 11.88 11.70 11.73 28,668 -0.11(-0.94%)
Feb 23, 2007 12.22 12.26 11.83 11.84 17,618 -0.44(-3.61%)
Feb 22, 2007 12.32 12.44 12.07 12.28 14,721 -0.08(-0.67%)
Feb 21, 2007 12.53 12.62 12.32 12.37 8,329 -0.30(-2.33%)
Feb 20, 2007 12.84 12.84 12.61 12.66 5,111 -0.18(-1.44%)
Feb 16, 2007 13.25 13.25 12.70 12.85 6,989 -0.41(-3.07%)
Feb 15, 2007 13.62 13.62 13.21 13.25 3,854 -0.36(-2.65%)
Feb 14, 2007 13.44 13.64 13.42 13.61 7,452 +0.16(+1.17%)
Feb 13, 2007 12.95 13.47 12.95 13.46 9,756 +0.56(+4.37%)
Feb 12, 2007 12.49 12.89 12.49 12.89 9,080 +0.41(+3.26%)
Feb 09, 2007 12.79 13.02 12.43 12.49 18,801 -0.30(-2.38%)
Feb 08, 2007 12.70 12.79 12.54 12.79 5,652 +0.10(+0.80%)
Feb 07, 2007 12.76 12.76 12.61 12.69 4,580 +0.02(+0.15%)
Feb 06, 2007 12.47 12.68 12.47 12.67 5,678 +0.27(+2.16%)
Feb 05, 2007 13.13 13.13 12.33 12.40 10,881 -0.73(-5.56%)
Feb 02, 2007 13.26 13.30 13.13 13.13 4,580 -0.10(-0.77%)
Feb 01, 2007 12.82 13.26 12.82 13.23 11,009 +0.47(+3.69%)
Jan 31, 2007 12.55 12.82 12.35 12.76 18,578 +0.56(+4.62%)
Jan 30, 2007 12.21 12.29 12.15 12.20 4,106 +0.05(+0.38%)
Jan 29, 2007 12.21 12.33 12.14 12.15 9,703 -0.13(-1.05%)
Jan 26, 2007 12.22 12.30 11.92 12.28 10,078 +0.14(+1.14%)
Jan 25, 2007 12.31 12.31 12.04 12.14 13,360 -0.15(-1.20%)
Jan 24, 2007 12.39 12.48 12.29 12.29 3,264 -0.03(-0.22%)
Jan 23, 2007 12.47 12.75 12.25 12.32 16,783 -0.20(-1.62%)
Jan 22, 2007 13.07 13.07 12.34 12.52 11,569 -0.58(-4.44%)
Jan 19, 2007 12.20 13.23 12.19 13.10 23,487 +0.82(+6.69%)
Jan 18, 2007 12.62 12.84 12.12 12.28 37,043 -0.38(-2.99%)
Jan 17, 2007 12.69 12.88 12.51 12.66 19,395 -0.16(-1.22%)
Jan 16, 2007 12.32 12.88 12.32 12.82 25,037 +0.50(+4.05%)
Jan 12, 2007 12.71 12.82 12.20 12.32 21,632 -0.43(-3.40%)
Jan 11, 2007 12.19 12.76 12.19 12.75 10,460 +0.61(+5.02%)
Jan 10, 2007 12.89 12.95 12.08 12.14 26,734 -0.85(-6.54%)
Jan 09, 2007 12.74 13.06 12.55 12.99 15,788 +0.23(+1.81%)
Jan 08, 2007 13.45 13.51 12.71 12.76 17,191 -0.80(-5.92%)
Jan 05, 2007 14.09 14.29 13.46 13.57 23,647 -0.66(-4.67%)
Jan 04, 2007 13.89 14.48 13.58 14.23 35,370 +0.37(+2.66%)
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.