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 (%)
Jun 30, 2004 12.01 13.75 12.01 13.57 128,427 +1.54(+12.83%)
Jun 29, 2004 12.47 12.75 11.79 12.02 120,089 -0.42(-3.34%)
Jun 28, 2004 15.09 15.09 12.18 12.44 196,322 -1.34(-9.73%)
Jun 25, 2004 15.61 15.66 13.09 13.78 188,634 -1.03(-6.97%)
Jun 24, 2004 15.01 15.14 14.67 14.81 53,926 +0.27(+1.84%)
Jun 23, 2004 14.32 14.67 14.08 14.54 61,939 +0.68(+4.93%)
Jun 22, 2004 14.04 14.31 13.42 13.86 70,277 +0.00(+0.00%)
Jun 21, 2004 13.68 13.88 12.93 13.86 54,034 +0.19(+1.42%)
Jun 18, 2004 13.07 13.84 13.07 13.67 39,307 +0.11(+0.82%)
Jun 17, 2004 13.29 13.56 12.93 13.56 40,823 +0.18(+1.31%)
Jun 16, 2004 13.61 13.62 12.70 13.38 68,220 -0.06(-0.48%)
Jun 15, 2004 12.83 13.50 12.34 13.45 174,340 +0.65(+5.06%)
Jun 14, 2004 11.73 12.80 11.71 12.80 183,761 +1.26(+10.87%)
Jun 10, 2004 11.28 11.96 11.28 11.54 48,728 -0.14(-1.19%)
Jun 09, 2004 12.01 12.37 11.32 11.68 61,614 -0.55(-4.46%)
Jun 08, 2004 12.47 12.59 11.74 12.23 95,400 +0.22(+1.85%)
Jun 07, 2004 12.00 12.44 11.67 12.01 133,949 +0.31(+2.69%)
Jun 04, 2004 12.01 12.01 10.98 11.69 73,742 -0.12(-1.02%)
Jun 03, 2004 11.96 12.09 10.82 11.81 179,538 +0.53(+4.66%)
Jun 02, 2004 11.93 11.93 10.98 11.28 65,837 -0.21(-1.85%)
Jun 01, 2004 10.13 12.05 10.07 11.50 359,076 +1.39(+13.70%)
May 28, 2004 9.272 10.12 9.272 10.11 58,799 +0.47(+4.89%)
May 27, 2004 10.13 10.13 9.392 9.641 76,233 -0.43(-4.31%)
May 26, 2004 8.976 10.12 8.357 10.08 475,592 +1.38(+15.82%)
May 25, 2004 7.379 8.893 7.369 8.699 306,449 +1.31(+17.75%)
May 24, 2004 7.850 7.850 7.074 7.388 8,013 -0.08(-1.11%)
May 21, 2004 7.388 7.609 6.695 7.471 38,441 -0.16(-2.06%)
May 20, 2004 7.545 7.757 7.545 7.628 7,038 +0.06(+0.73%)
May 19, 2004 7.748 7.850 7.397 7.573 15,051 +0.00(+0.00%)
May 18, 2004 7.332 7.766 7.305 7.573 18,516 +0.35(+4.86%)
May 17, 2004 6.935 7.222 6.935 7.222 7,904 +0.02(+0.26%)
May 14, 2004 7.028 7.212 7.018 7.203 1,840 +0.16(+2.23%)
May 13, 2004 7.092 7.388 7.000 7.046 9,745 +0.00(+0.00%)
May 12, 2004 7.157 7.168 6.723 7.046 9,962 -0.17(-2.30%)
May 11, 2004 7.295 7.314 7.203 7.212 4,006 +0.07(+1.03%)
May 10, 2004 6.954 7.674 6.954 7.138 28,479 -0.16(-2.15%)
May 07, 2004 7.240 7.545 6.926 7.295 29,995 +0.00(+0.00%)
May 06, 2004 7.452 7.646 6.908 7.295 48,945 +0.18(+2.46%)
May 05, 2004 6.926 7.619 6.714 7.120 13,535 +0.46(+6.93%)
May 04, 2004 6.640 7.102 6.640 6.658 30,753 +0.01(+0.14%)
May 03, 2004 7.379 7.379 6.511 6.649 26,421 -0.30(-4.38%)
Apr 30, 2004 7.388 7.388 6.926 6.954 24,797 -0.28(-3.83%)
Apr 29, 2004 7.947 7.947 7.222 7.231 33,027 -0.48(-6.23%)
Apr 28, 2004 8.055 8.210 7.683 7.711 28,262 -0.35(-4.35%)
Apr 27, 2004 8.154 8.256 8.034 8.062 8,554 -0.05(-0.57%)
Apr 26, 2004 8.265 8.302 7.868 8.108 30,644 +0.12(+1.50%)
Apr 23, 2004 8.321 8.394 7.988 7.988 15,268 -0.42(-4.95%)
Apr 22, 2004 9.133 9.133 8.007 8.404 17,217 +0.20(+2.48%)
Apr 21, 2004 7.979 8.210 7.942 8.200 9,096 +0.21(+2.66%)
Apr 20, 2004 8.427 8.542 7.850 7.988 55,225 -0.31(-3.78%)
Apr 19, 2004 8.339 8.404 8.090 8.302 50,136 -0.03(-0.33%)
Apr 16, 2004 8.431 8.542 8.117 8.330 27,179 -0.20(-2.38%)
Apr 15, 2004 8.265 8.542 8.237 8.533 19,274 -0.10(-1.18%)
Apr 14, 2004 8.219 8.764 8.127 8.635 42,123 +0.29(+3.43%)
Apr 13, 2004 8.007 8.865 7.979 8.348 62,805 -0.06(-0.66%)
Apr 12, 2004 7.757 8.468 7.711 8.404 21,332 +0.42(+5.20%)
Apr 08, 2004 8.578 8.578 7.979 7.988 12,019 -0.13(-1.59%)
Apr 07, 2004 9.087 9.087 8.043 8.117 22,956 -0.84(-9.38%)
Apr 06, 2004 8.459 9.004 8.459 8.958 21,115 +0.19(+2.21%)
Apr 05, 2004 8.311 8.819 8.137 8.764 66,595 +0.45(+5.44%)
Apr 02, 2004 8.057 8.311 7.942 8.311 39,416 +0.14(+1.69%)
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.