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 29, 2018 8.700 8.700 8.700 0 +0.23(+2.72%)
Mar 28, 2018 8.720 8.819 8.400 8.470 49,128 -0.26(-2.98%)
Mar 27, 2018 8.730 8.920 8.540 8.730 80,217 +0.05(+0.58%)
Mar 26, 2018 8.460 8.740 8.355 8.680 92,669 +0.34(+4.08%)
Mar 23, 2018 8.450 8.510 8.260 8.340 120,512 -0.09(-1.07%)
Mar 22, 2018 8.660 8.730 8.337 8.430 82,982 -0.30(-3.44%)
Mar 21, 2018 8.400 8.750 8.270 8.730 87,369 +0.33(+3.93%)
Mar 20, 2018 8.890 8.930 8.400 8.400 54,541 -0.48(-5.41%)
Mar 19, 2018 8.840 8.920 8.510 8.880 85,642 +0.01(+0.11%)
Mar 16, 2018 8.610 8.940 8.480 8.870 208,419 +0.25(+2.90%)
Mar 15, 2018 8.710 8.860 8.570 8.620 63,600 -0.08(-0.92%)
Mar 14, 2018 8.790 8.790 8.559 8.700 95,350 -0.05(-0.57%)
Mar 13, 2018 8.490 8.880 8.380 8.750 145,019 +0.34(+4.04%)
Mar 12, 2018 8.290 8.440 8.230 8.410 142,692 +0.18(+2.19%)
Mar 09, 2018 8.090 8.390 7.760 8.230 85,854 +0.15(+1.86%)
Mar 08, 2018 9.240 9.449 7.775 8.080 357,475 -0.03(-0.37%)
Mar 07, 2018 7.590 8.200 7.490 8.110 136,094 +0.47(+6.15%)
Mar 06, 2018 7.530 7.710 7.306 7.640 171,705 +0.14(+1.87%)
Mar 05, 2018 7.230 7.550 7.180 7.500 96,600 +0.18(+2.46%)
Mar 02, 2018 7.390 7.390 7.120 7.320 131,662 -0.10(-1.35%)
Mar 01, 2018 7.280 7.610 7.050 7.420 149,003 +0.13(+1.78%)
Feb 28, 2018 7.380 7.380 7.160 7.290 81,973 -0.09(-1.22%)
Feb 27, 2018 7.510 7.570 7.170 7.380 98,999 -0.12(-1.60%)
Feb 26, 2018 7.570 7.690 7.320 7.500 83,190 +0.01(+0.13%)
Feb 23, 2018 7.390 7.550 7.386 7.490 46,791 +0.13(+1.77%)
Feb 22, 2018 7.470 7.520 7.298 7.360 57,212 -0.05(-0.67%)
Feb 21, 2018 7.460 7.660 7.400 7.410 56,212 -0.04(-0.54%)
Feb 20, 2018 7.560 7.640 7.360 7.450 102,689 -0.13(-1.72%)
Feb 16, 2018 7.580 7.580 7.580 0 +0.18(+2.43%)
Feb 15, 2018 7.580 7.580 7.210 7.400 114,481 -0.18(-2.37%)
Feb 14, 2018 7.330 7.670 7.318 7.580 115,403 +0.18(+2.43%)
Feb 13, 2018 7.360 7.440 7.110 7.400 155,348 -0.03(-0.40%)
Feb 12, 2018 7.460 7.522 7.110 7.430 159,791 +0.01(+0.13%)
Feb 09, 2018 7.350 7.461 6.890 7.420 187,505 +0.24(+3.34%)
Feb 08, 2018 7.390 7.414 6.940 7.180 135,764 -0.17(-2.31%)
Feb 07, 2018 7.070 7.377 6.960 7.350 151,586 +0.29(+4.11%)
Feb 06, 2018 6.830 7.200 6.780 7.060 232,577 +0.05(+0.71%)
Feb 05, 2018 7.190 7.230 6.450 7.010 199,289 -0.22(-3.04%)
Feb 02, 2018 7.330 7.330 7.100 7.230 221,206 -0.17(-2.30%)
Feb 01, 2018 7.370 7.444 7.250 7.400 110,412 -0.05(-0.67%)
Jan 31, 2018 7.510 7.760 7.370 7.450 81,411 -0.06(-0.80%)
Jan 30, 2018 7.550 7.750 7.420 7.510 119,984 -0.10(-1.31%)
Jan 29, 2018 7.170 7.643 7.140 7.610 142,925 +0.38(+5.26%)
Jan 26, 2018 7.110 7.430 7.080 7.230 96,042 +0.12(+1.69%)
Jan 25, 2018 7.250 7.250 7.040 7.110 159,856 -0.09(-1.25%)
Jan 24, 2018 7.360 7.400 7.040 7.200 353,716 -0.11(-1.50%)
Jan 23, 2018 7.200 7.340 7.050 7.310 166,924 +0.15(+2.09%)
Jan 22, 2018 7.240 7.450 7.080 7.160 116,557 -0.04(-0.56%)
Jan 19, 2018 7.220 7.380 7.070 7.200 97,682 -0.01(-0.14%)
Jan 18, 2018 7.650 7.675 7.190 7.210 124,652 -0.45(-5.87%)
Jan 17, 2018 7.170 7.720 7.020 7.660 261,633 +0.59(+8.35%)
Jan 16, 2018 7.650 7.720 7.050 7.070 357,612 -0.58(-7.58%)
Jan 12, 2018 7.650 7.650 7.650 0 -0.15(-1.92%)
Jan 11, 2018 7.790 8.000 7.700 7.800 239,249 +0.04(+0.52%)
Jan 10, 2018 7.670 7.760 183,665 -0.20(-2.51%)
Jan 09, 2018 7.700 8.160 7.620 7.960 320,176 +0.29(+3.78%)
Jan 08, 2018 7.460 7.990 7.460 7.670 421,837 +0.26(+3.51%)
Jan 05, 2018 8.350 8.350 6.900 7.410 749,124 -1.60(-17.76%)
Jan 04, 2018 8.580 9.220 8.573 9.010 162,657 +0.49(+5.75%)
Jan 03, 2018 8.480 8.580 8.280 8.520 56,641 +0.02(+0.24%)
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.