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 (%)
Apr 30, 2007 10.45 10.45 9.567 9.586 17,631 -0.80(-7.73%)
Apr 27, 2007 10.44 10.77 10.26 10.39 16,530 -0.18(-1.66%)
Apr 26, 2007 10.08 10.57 10.08 10.56 23,213 +0.42(+4.19%)
Apr 25, 2007 10.27 10.70 10.07 10.14 12,182 -0.04(-0.36%)
Apr 24, 2007 10.17 10.20 10.00 10.18 4,720 -0.03(-0.27%)
Apr 23, 2007 10.43 10.43 10.16 10.20 7,110 -0.26(-2.47%)
Apr 20, 2007 10.52 10.52 10.35 10.46 9,585 +0.11(+1.07%)
Apr 19, 2007 10.56 10.72 10.20 10.35 13,623 -0.38(-3.53%)
Apr 18, 2007 11.25 11.25 10.68 10.73 10,255 -0.53(-4.68%)
Apr 17, 2007 11.77 11.77 11.22 11.26 10,227 -0.52(-4.39%)
Apr 16, 2007 11.50 11.87 11.50 11.77 12,120 +0.34(+2.99%)
Apr 13, 2007 11.33 11.43 11.16 11.43 8,523 +0.10(+0.90%)
Apr 12, 2007 11.13 11.44 11.04 11.33 16,027 +0.25(+2.25%)
Apr 11, 2007 10.02 11.15 10.02 11.08 40,013 +1.08(+10.80%)
Apr 10, 2007 9.697 10.06 9.697 10.00 17,636 +0.30(+3.14%)
Apr 09, 2007 8.441 9.716 8.441 9.697 68,301 +1.25(+14.75%)
Apr 05, 2007 8.727 8.727 7.960 8.450 44,400 -0.28(-3.17%)
Apr 04, 2007 10.17 10.17 8.662 8.727 33,479 -1.49(-14.56%)
Apr 03, 2007 10.33 10.56 10.11 10.21 10,832 -0.23(-2.21%)
Apr 02, 2007 10.43 10.46 10.29 10.44 36,417 +0.03(+0.27%)
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%)
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.