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, 2007 9.909 10.05 9.650 9.706 13,981 +0.30(+3.14%)
Oct 30, 2007 9.410 9.724 9.410 9.410 8,774 +0.00(+0.00%)
Oct 29, 2007 9.475 9.697 9.235 9.410 11,698 -0.19(-2.02%)
Oct 26, 2007 9.595 10.03 9.558 9.604 9,757 -0.05(-0.48%)
Oct 25, 2007 9.835 9.844 9.272 9.650 5,834 +0.03(+0.29%)
Oct 24, 2007 9.743 9.826 9.466 9.623 8,983 -0.21(-2.16%)
Oct 23, 2007 9.974 10.02 9.835 9.835 3,676 -0.12(-1.21%)
Oct 22, 2007 9.927 9.964 9.927 9.955 18,950 -0.01(-0.09%)
Oct 19, 2007 10.08 10.08 9.927 9.964 6,014 -0.21(-2.09%)
Oct 18, 2007 10.63 10.87 9.992 10.18 5,053 -0.09(-0.90%)
Oct 17, 2007 10.35 10.39 10.15 10.27 7,818 +0.18(+1.83%)
Oct 16, 2007 9.955 11.08 9.955 10.08 26,359 -0.08(-0.82%)
Oct 15, 2007 10.53 10.53 10.15 10.17 7,450 -0.10(-0.99%)
Oct 12, 2007 10.37 10.37 10.15 10.27 3,356 +0.19(+1.92%)
Oct 11, 2007 9.937 10.11 9.927 10.08 6,287 -0.08(-0.82%)
Oct 10, 2007 10.07 10.40 10.07 10.16 6,747 +0.25(+2.52%)
Oct 09, 2007 10.74 10.74 9.909 9.909 10,044 -0.35(-3.42%)
Oct 08, 2007 10.22 10.28 10.22 10.26 1,988 +0.06(+0.63%)
Oct 05, 2007 10.20 10.29 10.18 10.20 3,573 -0.04(-0.36%)
Oct 04, 2007 10.05 10.74 9.964 10.23 16,624 +0.23(+2.31%)
Oct 03, 2007 10.00 10.00 10.00 10.00 216 +0.00(+0.00%)
Oct 02, 2007 9.798 10.05 9.743 10.00 6,669 +0.14(+1.40%)
Oct 01, 2007 9.697 9.863 9.697 9.863 6,226 +0.09(+0.95%)
Sep 28, 2007 9.780 9.780 9.761 9.770 2,111 +0.07(+0.76%)
Sep 27, 2007 9.697 9.697 9.669 9.697 6,444 +0.00(+0.00%)
Sep 26, 2007 9.697 9.697 9.697 9.697 3,573 +0.01(+0.10%)
Sep 25, 2007 9.687 9.687 9.687 9.687 941 +0.00(+0.00%)
Sep 24, 2007 9.558 9.697 9.558 9.687 17,204 +0.07(+0.77%)
Sep 21, 2007 9.530 9.613 9.530 9.613 4,935 +0.08(+0.87%)
Sep 20, 2007 9.429 9.540 9.419 9.530 2,730 +0.11(+1.18%)
Sep 19, 2007 9.466 9.466 9.419 9.419 8,879 -0.02(-0.20%)
Sep 18, 2007 9.549 9.549 9.438 9.438 1,407 +0.01(+0.10%)
Sep 17, 2007 9.512 9.512 9.429 9.429 2,490 -0.08(-0.87%)
Sep 14, 2007 9.392 9.530 9.373 9.512 2,707 +0.16(+1.68%)
Sep 13, 2007 9.373 9.586 9.244 9.355 10,070 -0.22(-2.31%)
Sep 12, 2007 9.586 9.586 9.429 9.576 4,981 -0.06(-0.67%)
Sep 11, 2007 9.466 9.733 9.355 9.641 20,357 +0.18(+1.85%)
Sep 10, 2007 9.410 9.530 9.346 9.466 9,565 -0.11(-1.16%)
Sep 07, 2007 9.447 9.586 9.447 9.576 1,516 -0.14(-1.43%)
Sep 06, 2007 9.530 9.789 9.521 9.715 7,634 +0.18(+1.84%)
Sep 05, 2007 9.752 9.992 9.235 9.540 9,527 -0.17(-1.71%)
Sep 04, 2007 9.780 9.780 9.697 9.706 1,082 -0.08(-0.85%)
Aug 31, 2007 9.789 9.789 9.789 9.789 0 +0.00(+0.00%)
Aug 30, 2007 9.475 10.22 9.475 9.789 8,229 -0.51(-4.93%)
Aug 29, 2007 10.22 10.30 10.10 10.30 11,037 +0.03(+0.27%)
Aug 28, 2007 10.18 10.30 9.733 10.27 6,727 +0.08(+0.82%)
Aug 27, 2007 9.789 10.61 9.789 10.19 20,274 +0.15(+1.47%)
Aug 24, 2007 9.503 10.17 9.503 10.04 7,471 +0.49(+5.12%)
Aug 23, 2007 9.244 9.558 8.782 9.550 11,608 +0.07(+0.79%)
Aug 22, 2007 9.567 9.586 9.359 9.475 6,840 +0.01(+0.10%)
Aug 21, 2007 10.17 10.33 9.466 9.466 19,523 -0.33(-3.39%)
Aug 20, 2007 10.17 10.44 9.724 9.798 3,248 +0.11(+1.14%)
Aug 17, 2007 9.466 9.900 9.069 9.687 14,816 +0.74(+8.26%)
Aug 16, 2007 9.641 9.687 8.949 8.949 5,680 -0.50(-5.28%)
Aug 15, 2007 9.262 9.687 9.050 9.447 11,013 +0.41(+4.49%)
Aug 14, 2007 10.16 10.39 8.958 9.041 19,491 -1.03(-10.18%)
Aug 13, 2007 10.63 10.66 10.07 10.07 4,229 +0.12(+1.21%)
Aug 10, 2007 10.08 10.17 9.392 9.946 20,145 +0.21(+2.18%)
Aug 09, 2007 10.53 10.53 9.373 9.733 14,746 -1.03(-9.61%)
Aug 08, 2007 10.65 11.28 10.21 10.77 27,705 +0.38(+3.65%)
Aug 07, 2007 11.04 11.40 10.37 10.39 17,287 -0.65(-5.86%)
Aug 06, 2007 11.08 11.55 11.02 11.04 3,248 -0.04(-0.33%)
Aug 03, 2007 11.05 11.55 11.03 11.07 4,945 +0.09(+0.84%)
Aug 02, 2007 11.28 11.71 10.98 10.98 5,849 +0.09(+0.85%)
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.