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 (%)
May 29, 2009 2.180 2.390 2.160 2.390 7,169 +0.18(+8.14%)
May 28, 2009 2.090 2.289 2.080 2.210 4,497 +0.04(+1.84%)
May 27, 2009 2.440 2.440 2.170 2.170 2,303 +0.12(+5.85%)
May 26, 2009 1.950 2.270 1.900 2.050 4,708 -0.07(-3.30%)
May 22, 2009 2.084 2.120 2.050 2.120 600 -0.23(-9.79%)
May 21, 2009 2.490 2.490 2.090 2.350 4,401 -0.14(-5.62%)
May 20, 2009 2.280 2.690 2.280 2.490 8,793 +0.35(+16.36%)
May 19, 2009 2.130 2.540 2.010 2.140 8,677 +0.23(+12.04%)
May 18, 2009 1.760 2.270 1.750 1.910 12,305 +0.02(+1.06%)
May 15, 2009 2.210 2.210 1.870 1.890 19,624 -0.48(-20.25%)
May 14, 2009 2.330 2.370 2.300 2.370 1,184 -0.17(-6.69%)
May 11, 2009 2.540 2.540 2.540 2.540 0 +0.01(+0.40%)
May 08, 2009 2.640 2.710 2.530 2.530 2,300 +0.13(+5.42%)
May 07, 2009 2.710 2.830 2.260 2.400 11,724 -0.22(-8.40%)
May 06, 2009 2.460 2.690 2.460 2.620 2,930 +0.30(+12.93%)
May 05, 2009 2.270 2.560 2.260 2.320 5,343 +0.16(+7.41%)
May 04, 2009 2.020 2.570 2.020 2.160 10,100 -0.02(-0.92%)
May 01, 2009 2.144 2.180 2.144 2.180 580 -0.16(-6.84%)
Apr 30, 2009 2.500 2.570 2.340 2.340 602 -0.16(-6.40%)
Apr 28, 2009 2.470 2.500 2.500 2.500 4,000 +0.22(+9.65%)
Apr 27, 2009 2.600 2.750 2.280 2.280 11,654 -0.36(-13.64%)
Apr 24, 2009 2.430 2.850 2.030 2.640 21,612 -0.04(-1.49%)
Apr 23, 2009 2.880 2.900 2.410 2.680 8,005 -0.21(-7.27%)
Apr 22, 2009 2.940 2.940 2.400 2.890 5,900 +0.33(+12.89%)
Apr 21, 2009 2.400 2.910 2.400 2.560 3,764 -0.02(-0.77%)
Apr 20, 2009 2.400 2.616 2.400 2.580 2,924 +0.16(+6.61%)
Apr 17, 2009 2.640 2.850 2.400 2.420 3,684 -0.26(-9.70%)
Apr 16, 2009 2.290 2.800 2.290 2.680 3,700 +0.32(+13.56%)
Apr 15, 2009 2.310 2.810 2.080 2.360 12,314 -0.05(-2.07%)
Apr 14, 2009 2.440 2.750 1.990 2.410 10,433 -0.03(-1.23%)
Apr 13, 2009 2.590 2.590 2.345 2.440 2,655 -0.04(-1.61%)
Apr 09, 2009 2.510 2.510 2.460 2.480 1,142 -0.21(-7.81%)
Apr 07, 2009 2.690 2.700 2.690 2.690 800 +0.19(+7.60%)
Apr 06, 2009 2.500 2.500 2.416 2.500 3,456 +0.15(+6.38%)
Apr 03, 2009 2.080 2.400 2.080 2.350 7,660 +0.60(+34.29%)
Apr 01, 2009 1.610 1.750 1.750 1.750 5,900 -0.15(-7.89%)
Mar 31, 2009 1.960 2.070 1.780 1.900 18,503 +0.29(+18.01%)
Mar 30, 2009 1.610 1.610 1.610 1.610 400 -0.06(-3.59%)
Mar 26, 2009 1.804 1.820 1.440 1.670 9,665 -0.14(-7.73%)
Mar 25, 2009 1.810 1.810 1.810 1.810 385 +0.01(+0.56%)
Mar 24, 2009 2.000 2.200 1.800 1.800 3,102 -0.19(-9.55%)
Mar 23, 2009 1.810 1.990 1.810 1.990 1,390 +0.23(+13.07%)
Mar 20, 2009 2.370 2.500 1.760 1.760 19,080 -0.45(-20.36%)
Mar 19, 2009 1.990 2.600 1.990 2.210 37,365 +0.41(+22.78%)
Mar 18, 2009 1.750 2.000 1.750 1.800 4,302 +0.04(+2.27%)
Mar 17, 2009 1.750 1.760 1.750 1.760 499 -0.09(-4.86%)
Mar 16, 2009 2.320 2.320 1.840 1.850 9,909 +0.00(+0.00%)
Mar 13, 2009 1.980 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 12, 2009 1.980 1.980 1.850 1.850 400 +0.00(+0.00%)
Mar 11, 2009 1.950 2.000 1.840 1.850 5,650 -0.05(-2.63%)
Mar 10, 2009 1.500 1.900 1.415 1.900 17,950 +0.14(+7.95%)
Mar 09, 2009 1.400 1.760 1.400 1.760 5,800 +0.39(+28.47%)
Mar 06, 2009 1.620 1.620 1.370 1.370 4,760 -0.25(-15.43%)
Mar 05, 2009 1.620 1.620 1.620 1.620 100 +0.06(+3.51%)
Mar 04, 2009 1.590 1.840 1.410 1.565 3,200 -0.14(-8.07%)
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.