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 28, 2006 18.06 18.70 17.97 18.48 14,293 +0.04(+0.20%)
Apr 27, 2006 18.56 18.60 18.01 18.44 22,705 -0.06(-0.35%)
Apr 26, 2006 18.32 18.52 18.21 18.51 11,359 +0.04(+0.20%)
Apr 25, 2006 18.40 18.52 18.06 18.47 21,629 +0.29(+1.57%)
Apr 24, 2006 18.69 18.72 18.15 18.18 23,828 -0.50(-2.67%)
Apr 21, 2006 18.08 18.68 17.76 18.68 21,456 +0.40(+2.17%)
Apr 20, 2006 17.42 18.31 17.42 18.28 19,983 +0.05(+0.25%)
Apr 19, 2006 17.55 18.27 17.55 18.24 20,468 +0.69(+3.95%)
Apr 18, 2006 17.73 18.00 17.21 17.55 30,836 -0.08(-0.47%)
Apr 17, 2006 16.71 17.76 16.71 17.63 20,002 +0.74(+4.37%)
Apr 13, 2006 17.76 17.76 16.75 16.89 29,604 -0.88(-4.94%)
Apr 12, 2006 17.55 17.78 17.07 17.77 9,886 +0.22(+1.26%)
Apr 11, 2006 17.38 17.92 17.20 17.55 31,471 +0.66(+3.94%)
Apr 10, 2006 16.31 17.00 16.17 16.88 57,702 +0.89(+5.54%)
Apr 07, 2006 15.99 16.35 15.98 15.99 52,245 -0.03(-0.17%)
Apr 06, 2006 16.50 16.50 15.87 16.02 40,428 -0.14(-0.86%)
Apr 05, 2006 15.77 16.62 15.75 16.16 69,984 -0.04(-0.23%)
Apr 04, 2006 16.99 16.99 15.87 16.20 104,068 -0.92(-5.39%)
Apr 03, 2006 17.50 17.87 16.90 17.12 35,517 -0.66(-3.69%)
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%)
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.