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 (%)
Oct 31, 2006 13.76 13.76 13.60 13.70 13,366 -0.12(-0.87%)
Oct 30, 2006 13.46 13.82 13.46 13.82 7,503 +0.14(+1.01%)
Oct 27, 2006 13.77 14.29 13.68 13.69 18,780 -0.10(-0.74%)
Oct 26, 2006 13.32 13.80 13.22 13.79 16,743 +0.57(+4.33%)
Oct 25, 2006 13.17 13.46 13.17 13.21 11,422 +0.06(+0.42%)
Oct 24, 2006 13.04 13.16 13.04 13.16 3,573 +0.01(+0.07%)
Oct 23, 2006 12.88 13.15 12.86 13.15 6,454 +0.16(+1.21%)
Oct 20, 2006 13.05 13.06 12.63 12.99 12,253 +0.04(+0.29%)
Oct 19, 2006 12.95 12.97 12.92 12.96 19,965 +0.04(+0.29%)
Oct 18, 2006 12.94 12.96 12.84 12.92 7,681 +0.07(+0.58%)
Oct 17, 2006 12.84 12.97 12.73 12.85 6,940 -0.11(-0.86%)
Oct 16, 2006 12.47 12.97 12.47 12.96 12,798 +0.53(+4.23%)
Oct 13, 2006 12.47 12.51 12.43 12.43 1,645 -0.04(-0.30%)
Oct 12, 2006 12.44 12.51 12.44 12.47 9,101 +0.14(+1.12%)
Oct 11, 2006 12.27 12.42 12.27 12.33 10,955 +0.06(+0.45%)
Oct 10, 2006 12.48 12.56 12.27 12.27 8,591 -0.27(-2.14%)
Oct 09, 2006 12.89 12.94 12.51 12.54 12,076 -0.42(-3.28%)
Oct 06, 2006 13.07 13.07 12.96 12.97 6,085 -0.01(-0.07%)
Oct 05, 2006 12.74 13.15 12.46 12.97 30,274 +0.16(+1.27%)
Oct 04, 2006 12.33 12.83 12.12 12.81 15,371 +0.59(+4.87%)
Oct 03, 2006 12.34 12.43 12.06 12.22 11,054 -0.20(-1.64%)
Oct 02, 2006 12.24 12.57 12.16 12.42 13,777 -0.03(-0.22%)
Sep 29, 2006 12.61 12.85 12.14 12.45 21,682 -0.02(-0.15%)
Sep 28, 2006 12.82 12.96 12.47 12.47 14,658 -0.46(-3.57%)
Sep 27, 2006 12.84 12.93 12.73 12.93 9,562 +0.10(+0.79%)
Sep 26, 2006 12.92 12.92 12.48 12.83 14,092 -0.06(-0.43%)
Sep 25, 2006 12.61 12.93 12.46 12.88 12,759 +0.25(+1.97%)
Sep 22, 2006 12.56 12.70 12.45 12.63 16,536 -0.06(-0.51%)
Sep 21, 2006 12.89 12.96 12.65 12.70 19,703 -0.25(-1.93%)
Sep 20, 2006 12.97 13.04 12.48 12.95 26,717 -0.02(-0.14%)
Sep 19, 2006 12.97 12.97 12.84 12.97 4,369 +0.09(+0.72%)
Sep 18, 2006 12.48 12.97 12.48 12.87 1,879 -0.07(-0.57%)
Sep 15, 2006 13.10 13.11 12.73 12.95 31,849 -0.03(-0.21%)
Sep 14, 2006 12.90 13.07 12.85 12.97 18,606 -0.03(-0.21%)
Sep 13, 2006 12.97 13.21 12.87 13.00 20,183 +0.04(+0.29%)
Sep 12, 2006 12.95 13.05 12.81 12.97 26,830 +0.01(+0.07%)
Sep 11, 2006 12.86 12.98 12.86 12.96 11,297 +0.00(+0.00%)
Sep 08, 2006 12.81 12.96 12.81 12.96 1,191 +0.03(+0.21%)
Sep 07, 2006 12.73 12.97 12.73 12.93 10,395 +0.11(+0.86%)
Sep 06, 2006 12.72 12.90 12.72 12.82 9,073 -0.16(-1.21%)
Sep 05, 2006 12.65 12.97 12.56 12.97 15,066 +0.13(+1.01%)
Sep 01, 2006 12.77 12.87 12.70 12.85 10,330 +0.06(+0.51%)
Aug 31, 2006 12.87 12.87 12.70 12.78 12,440 +0.03(+0.22%)
Aug 30, 2006 12.70 12.89 12.70 12.75 12,348 -0.10(-0.79%)
Aug 29, 2006 12.63 12.85 12.47 12.85 32,552 +0.32(+2.58%)
Aug 28, 2006 12.59 12.83 12.47 12.53 15,376 -0.16(-1.24%)
Aug 25, 2006 12.75 12.90 12.67 12.69 17,469 +0.01(+0.07%)
Aug 24, 2006 13.03 13.33 12.56 12.68 33,601 -0.80(-5.96%)
Aug 23, 2006 14.47 14.47 13.13 13.48 57,271 -0.87(-6.05%)
Aug 22, 2006 14.30 15.27 13.93 14.35 11,141 -0.06(-0.38%)
Aug 21, 2006 14.86 14.86 14.41 14.41 7,259 -0.50(-3.35%)
Aug 18, 2006 15.15 15.24 14.90 14.90 8,183 -0.35(-2.30%)
Aug 17, 2006 15.39 15.59 15.15 15.26 7,910 -0.13(-0.84%)
Aug 16, 2006 15.42 15.59 15.39 15.39 3,982 +0.08(+0.54%)
Aug 15, 2006 14.77 15.65 14.77 15.30 18,221 +0.39(+2.60%)
Aug 14, 2006 14.38 15.10 14.38 14.91 17,147 +0.33(+2.28%)
Aug 11, 2006 14.10 14.80 13.96 14.58 17,961 +0.24(+1.67%)
Aug 10, 2006 13.71 14.61 13.71 14.34 6,724 +0.44(+3.19%)
Aug 09, 2006 13.82 14.38 13.82 13.90 17,839 +0.03(+0.20%)
Aug 08, 2006 14.04 14.26 13.44 13.87 35,719 -0.05(-0.33%)
Aug 07, 2006 15.08 15.24 13.86 13.92 43,955 -1.45(-9.44%)
Aug 04, 2006 15.60 15.65 15.27 15.37 9,961 -0.17(-1.07%)
Aug 03, 2006 15.46 15.60 15.34 15.53 8,723 +0.15(+0.96%)
Aug 02, 2006 15.49 15.79 15.38 15.39 15,313 -0.08(-0.54%)
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.