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 (%)
Mar 31, 2006 16.99 17.82 16.71 17.78 21,410 +0.91(+5.42%)
Mar 30, 2006 16.63 16.95 16.63 16.86 8,647 +0.19(+1.16%)
Mar 29, 2006 16.53 16.80 16.17 16.67 38,848 +0.17(+1.01%)
Mar 28, 2006 16.31 16.54 16.31 16.50 11,976 +0.18(+1.07%)
Mar 27, 2006 16.51 16.66 16.16 16.33 48,715 -0.02(-0.11%)
Mar 24, 2006 16.58 16.62 16.33 16.35 29,389 -0.23(-1.39%)
Mar 23, 2006 16.25 16.59 16.20 16.58 12,561 +0.23(+1.41%)
Mar 22, 2006 15.85 16.42 15.85 16.35 14,943 +0.29(+1.78%)
Mar 21, 2006 16.11 16.35 15.66 16.06 45,295 +0.01(+0.06%)
Mar 20, 2006 15.55 16.14 15.53 16.05 29,936 +0.35(+2.24%)
Mar 17, 2006 15.63 15.79 15.03 15.70 22,852 +0.06(+0.35%)
Mar 16, 2006 16.17 16.26 15.40 15.64 26,273 -0.66(-4.02%)
Mar 15, 2006 15.15 16.48 15.15 16.30 20,551 +0.68(+4.38%)
Mar 14, 2006 15.21 15.93 14.81 15.62 13,750 -0.10(-0.65%)
Mar 13, 2006 16.55 16.55 15.58 15.72 24,628 -0.63(-3.84%)
Mar 10, 2006 15.83 16.53 15.62 16.35 34,256 +0.28(+1.72%)
Mar 09, 2006 15.60 16.16 15.60 16.07 25,610 -0.08(-0.51%)
Mar 08, 2006 15.47 16.40 15.46 16.15 32,319 +0.50(+3.19%)
Mar 07, 2006 15.33 15.76 15.33 15.65 20,401 +0.01(+0.06%)
Mar 06, 2006 15.47 15.76 15.28 15.64 25,285 -0.13(-0.82%)
Mar 03, 2006 15.45 16.16 15.24 15.77 26,775 +0.54(+3.52%)
Mar 02, 2006 15.30 15.30 14.84 15.24 22,432 +0.18(+1.23%)
Mar 01, 2006 15.22 15.26 14.54 15.05 17,779 +0.00(+0.00%)
Feb 28, 2006 15.26 15.20 14.67 15.05 21,487 -0.20(-1.33%)
Feb 27, 2006 15.24 15.63 14.78 15.26 20,737 +0.02(+0.12%)
Feb 24, 2006 15.52 15.54 13.85 15.24 49,257 -0.51(-3.23%)
Feb 23, 2006 15.62 16.37 15.24 15.75 24,229 +0.12(+0.77%)
Feb 22, 2006 15.10 15.69 15.02 15.63 4,282 +0.69(+4.64%)
Feb 21, 2006 14.78 14.95 14.78 14.93 22,540 +0.31(+2.15%)
Feb 17, 2006 14.38 14.76 14.20 14.62 11,546 +0.35(+2.46%)
Feb 16, 2006 14.08 14.83 14.07 14.27 17,000 -0.06(-0.39%)
Feb 15, 2006 14.31 14.79 14.18 14.32 18,365 -0.07(-0.51%)
Feb 14, 2006 14.17 14.64 14.13 14.40 22,497 -0.18(-1.27%)
Feb 13, 2006 14.62 14.88 14.23 14.58 11,750 -0.04(-0.25%)
Feb 10, 2006 14.92 14.92 14.30 14.62 10,654 -0.16(-1.06%)
Feb 09, 2006 13.99 14.78 13.99 14.78 23,896 +0.29(+1.98%)
Feb 08, 2006 14.40 15.13 14.24 14.49 17,397 +0.26(+1.82%)
Feb 07, 2006 12.96 14.31 12.91 14.23 33,210 +0.07(+0.52%)
Feb 06, 2006 14.06 14.28 13.67 14.16 7,255 -0.12(-0.84%)
Feb 03, 2006 13.99 14.31 13.47 14.28 22,433 +0.49(+3.55%)
Feb 02, 2006 13.21 14.31 13.04 13.79 31,365 +0.13(+0.95%)
Feb 01, 2006 13.70 13.85 13.11 13.66 19,429 +0.17(+1.23%)
Jan 31, 2006 13.81 13.81 12.02 13.49 28,646 -0.10(-0.75%)
Jan 30, 2006 13.08 14.08 12.93 13.59 66,069 +0.52(+3.95%)
Jan 27, 2006 12.68 13.39 12.68 13.08 17,378 +0.51(+4.04%)
Jan 26, 2006 12.51 12.91 12.51 12.57 6,998 +0.06(+0.44%)
Jan 25, 2006 12.74 13.08 12.37 12.51 19,011 -0.18(-1.45%)
Jan 24, 2006 12.36 13.35 12.31 12.70 28,347 +0.37(+3.00%)
Jan 23, 2006 12.27 12.49 12.27 12.33 11,803 +0.09(+0.75%)
Jan 20, 2006 12.25 12.85 12.09 12.24 11,026 -0.24(-1.92%)
Jan 19, 2006 13.55 13.55 12.30 12.48 30,493 -0.85(-6.38%)
Jan 18, 2006 12.11 13.99 12.11 13.33 32,669 +0.73(+5.79%)
Jan 17, 2006 12.14 12.60 12.01 12.60 17,595 +0.28(+2.25%)
Jan 13, 2006 12.46 12.61 12.24 12.32 6,539 -0.27(-2.13%)
Jan 12, 2006 12.24 12.60 12.19 12.59 10,503 +0.03(+0.22%)
Jan 11, 2006 12.27 12.61 12.27 12.56 15,936 +0.25(+2.03%)
Jan 10, 2006 12.28 12.40 12.26 12.31 24,974 -0.19(-1.55%)
Jan 09, 2006 12.29 12.51 12.29 12.50 26,611 +0.17(+1.35%)
Jan 06, 2006 12.33 12.43 12.04 12.34 10,555 +0.00(+0.00%)
Jan 05, 2006 12.00 12.34 11.73 12.34 15,672 +0.24(+1.98%)
Jan 04, 2006 12.19 12.29 11.81 12.10 87,508 -0.18(-1.50%)
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.