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 (%)
Feb 27, 2009 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 26, 2009 1.542 1.921 1.293 1.810 8,535 +0.38(+26.45%)
Feb 25, 2009 1.524 1.542 1.210 1.431 10,814 +0.14(+10.71%)
Feb 24, 2009 1.233 1.339 1.210 1.293 129,276 +0.16(+13.82%)
Feb 23, 2009 1.524 1.524 1.136 1.136 35,091 -0.41(-26.35%)
Feb 20, 2009 1.542 1.542 1.524 1.542 2,707 -0.05(-3.13%)
Feb 19, 2009 1.579 1.592 1.524 1.592 1,949 -0.39(-19.81%)
Feb 18, 2009 1.856 1.985 1.394 1.985 2,804 +0.02(+0.93%)
Feb 17, 2009 1.847 1.967 1.847 1.967 2,081 -0.27(-11.98%)
Feb 13, 2009 2.124 2.235 1.856 2.235 4,594 +0.14(+6.61%)
Feb 11, 2009 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Feb 10, 2009 2.087 2.512 2.087 2.096 1,516 -0.40(-15.93%)
Feb 09, 2009 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
Feb 06, 2009 2.401 2.493 2.401 2.493 717 +0.16(+6.72%)
Feb 05, 2009 2.336 2.336 2.336 2.336 0 +0.00(+0.00%)
Feb 04, 2009 1.902 2.336 1.847 2.336 1,702 +0.21(+10.00%)
Feb 03, 2009 2.410 2.577 2.124 2.124 4,331 -0.14(-6.31%)
Feb 02, 2009 2.124 2.267 2.124 2.267 324 +0.14(+6.74%)
Jan 30, 2009 2.096 2.124 2.096 2.124 2,707 +0.00(+0.00%)
Jan 29, 2009 2.124 2.124 2.124 2.124 108 +0.12(+5.99%)
Jan 28, 2009 2.004 2.004 2.004 2.004 1,624 +0.16(+8.50%)
Jan 27, 2009 1.939 1.949 1.847 1.847 7,415 -0.29(-13.42%)
Jan 26, 2009 2.142 2.142 2.133 2.133 216 -0.08(-3.75%)
Jan 23, 2009 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Jan 22, 2009 2.248 2.248 2.216 2.216 1,216 -0.07(-3.23%)
Jan 21, 2009 2.299 2.309 2.290 2.290 2,100 -0.02(-0.80%)
Jan 20, 2009 2.447 2.447 2.309 2.309 2,939 -0.18(-7.41%)
Jan 16, 2009 2.493 2.493 2.493 2.493 460 +0.02(+0.75%)
Jan 15, 2009 2.770 2.770 2.456 2.475 1,473 -0.34(-12.13%)
Jan 14, 2009 2.761 2.817 2.456 2.817 44,330 +0.36(+14.66%)
Jan 13, 2009 2.586 2.586 2.447 2.456 2,282 -0.14(-5.34%)
Jan 12, 2009 2.770 2.770 2.586 2.595 4,409 -0.14(-5.07%)
Jan 09, 2009 2.586 2.770 2.586 2.733 7,165 +0.08(+3.14%)
Jan 08, 2009 2.595 2.650 2.586 2.650 4,183 -0.07(-2.71%)
Jan 07, 2009 2.484 2.770 2.484 2.724 1,524 -0.00(-0.00%)
Jan 06, 2009 2.401 2.770 2.401 2.724 7,538 +0.18(+7.27%)
Jan 05, 2009 2.542 2.558 2.540 2.540 1,840 -0.23(-8.33%)
Jan 02, 2009 2.770 2.770 2.530 2.770 6,028 +0.00(+0.00%)
Dec 31, 2008 2.309 2.770 2.309 2.770 1,897 +0.23(+9.09%)
Dec 30, 2008 2.577 2.577 2.309 2.540 2,405 -0.02(-0.94%)
Dec 29, 2008 2.632 2.632 2.549 2.564 2,423 -0.30(-10.45%)
Dec 26, 2008 2.632 2.863 2.392 2.863 5,973 +0.47(+19.69%)
Dec 24, 2008 2.863 2.863 2.392 2.392 216 -0.47(-16.45%)
Dec 23, 2008 2.770 2.863 2.401 2.863 12,233 +0.09(+3.33%)
Dec 22, 2008 2.401 2.770 2.346 2.770 9,240 +0.45(+19.52%)
Dec 19, 2008 2.336 3.001 2.318 2.318 16,173 +0.07(+3.29%)
Dec 18, 2008 3.232 3.232 2.244 2.244 32,636 -0.99(-30.57%)
Dec 17, 2008 3.232 3.463 3.232 3.232 14,510 +0.22(+7.36%)
Dec 16, 2008 2.567 3.232 2.540 3.011 25,695 +0.57(+23.49%)
Dec 15, 2008 2.087 3.223 2.078 2.438 15,358 +0.49(+25.12%)
Dec 12, 2008 2.216 2.900 1.949 1.949 12,190 -0.63(-24.37%)
Dec 11, 2008 3.491 3.694 2.355 2.577 12,994 -0.66(-20.29%)
Dec 10, 2008 2.336 3.694 2.336 3.232 28,169 +0.90(+38.34%)
Dec 09, 2008 2.318 2.697 2.309 2.336 12,227 -0.20(-8.00%)
Dec 08, 2008 2.770 2.770 2.309 2.540 4,954 -0.21(-7.72%)
Dec 05, 2008 2.780 2.863 2.752 2.752 6,946 -0.16(-5.40%)
Dec 04, 2008 3.232 3.260 2.881 2.909 4,934 -0.18(-5.97%)
Dec 03, 2008 3.094 3.454 3.001 3.094 7,898 -0.22(-6.69%)
Dec 02, 2008 3.500 3.555 3.288 3.315 1,849 +0.03(+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.