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, 2019 5.500 5.740 5.430 5.500 81,000 +0.02(+0.36%)
Mar 28, 2019 5.659 5.659 5.370 5.480 50,526 -0.14(-2.49%)
Mar 27, 2019 5.730 5.730 5.580 5.620 21,134 -0.05(-0.88%)
Mar 26, 2019 5.520 5.675 5.495 5.670 39,040 +0.14(+2.53%)
Mar 25, 2019 5.560 5.770 5.430 5.530 22,447 -0.18(-3.15%)
Mar 22, 2019 5.810 5.810 5.575 5.710 68,700 -0.10(-1.72%)
Mar 21, 2019 5.910 6.030 5.810 5.810 37,038 -0.14(-2.35%)
Mar 20, 2019 6.030 6.090 5.900 5.950 41,391 -0.02(-0.34%)
Mar 19, 2019 6.200 6.230 5.950 5.970 39,550 -0.16(-2.61%)
Mar 18, 2019 5.870 6.160 5.870 6.130 43,690 +0.30(+5.15%)
Mar 15, 2019 5.880 5.900 5.820 5.830 152,400 -0.04(-0.68%)
Mar 14, 2019 6.120 6.120 5.840 5.870 40,704 -0.24(-3.93%)
Mar 13, 2019 6.110 6.250 6.080 6.110 41,962 -0.04(-0.65%)
Mar 12, 2019 6.250 6.770 6.100 6.150 62,754 +0.00(+0.00%)
Mar 11, 2019 6.060 6.150 6.010 6.150 17,804 +0.08(+1.32%)
Mar 08, 2019 6.070 6.080 6.015 6.070 16,900 +0.00(+0.00%)
Mar 07, 2019 6.080 6.130 6.000 6.070 37,868 +0.00(+0.00%)
Mar 06, 2019 6.250 6.250 6.070 6.070 37,661 -0.20(-3.19%)
Mar 05, 2019 6.320 6.340 6.200 6.270 13,525 -0.09(-1.42%)
Mar 04, 2019 6.400 6.521 6.270 6.360 47,146 -0.03(-0.47%)
Mar 01, 2019 6.240 6.500 6.240 6.390 25,300 +0.16(+2.57%)
Feb 28, 2019 6.270 6.350 6.055 6.230 28,569 +0.01(+0.16%)
Feb 27, 2019 6.370 6.370 6.100 6.220 34,623 -0.13(-2.05%)
Feb 26, 2019 6.258 6.520 6.185 6.350 37,082 +0.05(+0.79%)
Feb 25, 2019 6.490 6.550 6.300 6.300 18,104 -0.16(-2.48%)
Feb 22, 2019 6.380 6.500 6.330 6.460 27,000 +0.11(+1.73%)
Feb 21, 2019 6.210 6.400 6.210 6.350 12,534 +0.10(+1.60%)
Feb 20, 2019 6.150 6.341 6.150 6.250 36,108 +0.12(+1.96%)
Feb 19, 2019 5.990 6.140 5.910 6.130 34,759 +0.14(+2.34%)
Feb 15, 2019 5.800 6.040 5.775 5.990 28,600 +0.22(+3.81%)
Feb 14, 2019 5.910 5.920 5.740 5.770 51,281 -0.10(-1.70%)
Feb 13, 2019 5.870 5.961 5.730 5.870 18,016 -0.01(-0.17%)
Feb 12, 2019 5.670 5.899 5.660 5.880 18,873 +0.25(+4.44%)
Feb 11, 2019 5.640 5.660 5.610 5.630 43,793 +0.00(+0.00%)
Feb 08, 2019 5.650 5.660 5.600 5.630 27,400 -0.04(-0.71%)
Feb 07, 2019 5.930 5.930 5.650 5.670 51,191 -0.27(-4.55%)
Feb 06, 2019 5.970 6.010 5.900 5.940 29,601 -0.01(-0.17%)
Feb 05, 2019 5.970 6.030 5.930 5.950 28,736 -0.06(-1.00%)
Feb 04, 2019 5.950 6.040 5.930 6.010 51,435 +0.07(+1.18%)
Feb 01, 2019 5.980 6.000 5.910 5.940 13,800 -0.05(-0.83%)
Jan 31, 2019 5.970 6.060 5.930 5.990 27,114 +0.01(+0.17%)
Jan 30, 2019 5.950 6.010 5.930 5.980 18,524 +0.03(+0.50%)
Jan 29, 2019 5.920 6.010 5.900 5.950 16,488 +0.01(+0.17%)
Jan 28, 2019 6.020 6.100 5.910 5.940 30,934 -0.13(-2.14%)
Jan 25, 2019 6.070 6.240 6.010 6.070 44,400 +0.02(+0.33%)
Jan 24, 2019 5.940 6.300 5.940 6.050 60,578 -0.02(-0.33%)
Jan 23, 2019 5.910 6.100 5.850 6.070 25,118 +0.21(+3.58%)
Jan 22, 2019 5.950 5.960 5.810 5.860 39,918 -0.07(-1.18%)
Jan 18, 2019 5.980 6.060 5.880 5.930 67,600 -0.05(-0.84%)
Jan 17, 2019 5.760 6.150 5.750 5.980 41,939 +0.22(+3.82%)
Jan 16, 2019 6.070 6.190 5.750 5.760 40,109 -0.36(-5.88%)
Jan 15, 2019 6.060 6.140 5.990 6.120 33,568 +0.12(+2.00%)
Jan 14, 2019 6.160 6.340 5.990 6.000 80,094 -0.21(-3.38%)
Jan 11, 2019 6.220 6.380 6.180 6.210 17,100 -0.04(-0.64%)
Jan 10, 2019 6.500 6.500 6.230 6.250 35,370 -0.02(-0.32%)
Jan 09, 2019 6.375 6.375 6.170 6.270 33,267 +0.01(+0.16%)
Jan 08, 2019 6.390 6.620 6.230 6.260 31,043 -0.05(-0.79%)
Jan 07, 2019 6.160 6.410 6.160 6.310 44,142 +0.11(+1.77%)
Jan 04, 2019 5.980 6.440 5.880 6.200 42,600 +0.32(+5.44%)
Jan 03, 2019 6.140 6.321 5.860 5.880 36,847 -0.27(-4.39%)
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.