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 (%)
Jul 30, 2004 13.90 15.04 13.67 14.96 59,557 +1.29(+9.46%)
Jul 29, 2004 13.21 14.04 13.21 13.67 61,939 -0.13(-0.94%)
Jul 28, 2004 13.50 14.25 13.31 13.80 68,545 -0.54(-3.74%)
Jul 27, 2004 15.82 15.82 13.86 14.33 82,730 -1.23(-7.89%)
Jul 26, 2004 15.70 15.99 15.40 15.56 54,684 -0.41(-2.55%)
Jul 23, 2004 15.77 15.99 15.65 15.97 25,772 -0.05(-0.29%)
Jul 22, 2004 15.91 16.02 15.31 16.01 63,888 +0.00(+0.00%)
Jul 21, 2004 16.52 16.52 15.90 16.01 87,278 -0.30(-1.81%)
Jul 20, 2004 16.53 16.53 16.05 16.31 72,010 -0.24(-1.45%)
Jul 19, 2004 16.57 17.03 16.00 16.55 203,361 +0.90(+5.72%)
Jul 16, 2004 14.74 15.69 14.73 15.65 68,436 +0.13(+0.83%)
Jul 15, 2004 16.78 16.78 15.52 15.52 90,418 -1.10(-6.61%)
Jul 14, 2004 15.74 17.24 15.29 16.62 162,104 +0.92(+5.88%)
Jul 13, 2004 14.65 15.99 14.65 15.70 60,748 +0.83(+5.59%)
Jul 12, 2004 14.68 14.91 14.66 14.87 53,601 +0.06(+0.37%)
Jul 09, 2004 15.18 15.32 14.22 14.81 65,837 -0.24(-1.60%)
Jul 08, 2004 14.50 15.17 13.85 15.05 108,611 -0.41(-2.63%)
Jul 07, 2004 14.75 15.47 14.05 15.46 77,857 +0.87(+5.95%)
Jul 06, 2004 13.20 14.64 13.19 14.59 88,686 +0.69(+4.98%)
Jul 02, 2004 13.85 13.90 13.21 13.90 37,467 +0.19(+1.42%)
Jul 01, 2004 14.22 14.22 13.05 13.70 76,341 +0.14(+1.02%)
Jun 30, 2004 12.01 13.75 12.01 13.57 128,427 +1.54(+12.83%)
Jun 29, 2004 12.47 12.75 11.79 12.02 120,089 -0.42(-3.34%)
Jun 28, 2004 15.09 15.09 12.18 12.44 196,322 -1.34(-9.73%)
Jun 25, 2004 15.61 15.66 13.09 13.78 188,634 -1.03(-6.97%)
Jun 24, 2004 15.01 15.14 14.67 14.81 53,926 +0.27(+1.84%)
Jun 23, 2004 14.32 14.67 14.08 14.54 61,939 +0.68(+4.93%)
Jun 22, 2004 14.04 14.31 13.42 13.86 70,277 +0.00(+0.00%)
Jun 21, 2004 13.68 13.88 12.93 13.86 54,034 +0.19(+1.42%)
Jun 18, 2004 13.07 13.84 13.07 13.67 39,307 +0.11(+0.82%)
Jun 17, 2004 13.29 13.56 12.93 13.56 40,823 +0.18(+1.31%)
Jun 16, 2004 13.61 13.62 12.70 13.38 68,220 -0.06(-0.48%)
Jun 15, 2004 12.83 13.50 12.34 13.45 174,340 +0.65(+5.06%)
Jun 14, 2004 11.73 12.80 11.71 12.80 183,761 +1.26(+10.87%)
Jun 10, 2004 11.28 11.96 11.28 11.54 48,728 -0.14(-1.19%)
Jun 09, 2004 12.01 12.37 11.32 11.68 61,614 -0.55(-4.46%)
Jun 08, 2004 12.47 12.59 11.74 12.23 95,400 +0.22(+1.85%)
Jun 07, 2004 12.00 12.44 11.67 12.01 133,949 +0.31(+2.69%)
Jun 04, 2004 12.01 12.01 10.98 11.69 73,742 -0.12(-1.02%)
Jun 03, 2004 11.96 12.09 10.82 11.81 179,538 +0.53(+4.66%)
Jun 02, 2004 11.93 11.93 10.98 11.28 65,837 -0.21(-1.85%)
Jun 01, 2004 10.13 12.05 10.07 11.50 359,076 +1.39(+13.70%)
May 28, 2004 9.272 10.12 9.272 10.11 58,799 +0.47(+4.89%)
May 27, 2004 10.13 10.13 9.392 9.641 76,233 -0.43(-4.31%)
May 26, 2004 8.976 10.12 8.357 10.08 475,592 +1.38(+15.82%)
May 25, 2004 7.379 8.893 7.369 8.699 306,449 +1.31(+17.75%)
May 24, 2004 7.850 7.850 7.074 7.388 8,013 -0.08(-1.11%)
May 21, 2004 7.388 7.609 6.695 7.471 38,441 -0.16(-2.06%)
May 20, 2004 7.545 7.757 7.545 7.628 7,038 +0.06(+0.73%)
May 19, 2004 7.748 7.850 7.397 7.573 15,051 +0.00(+0.00%)
May 18, 2004 7.332 7.766 7.305 7.573 18,516 +0.35(+4.86%)
May 17, 2004 6.935 7.222 6.935 7.222 7,904 +0.02(+0.26%)
May 14, 2004 7.028 7.212 7.018 7.203 1,840 +0.16(+2.23%)
May 13, 2004 7.092 7.388 7.000 7.046 9,745 +0.00(+0.00%)
May 12, 2004 7.157 7.168 6.723 7.046 9,962 -0.17(-2.30%)
May 11, 2004 7.295 7.314 7.203 7.212 4,006 +0.07(+1.03%)
May 10, 2004 6.954 7.674 6.954 7.138 28,479 -0.16(-2.15%)
May 07, 2004 7.240 7.545 6.926 7.295 29,995 +0.00(+0.00%)
May 06, 2004 7.452 7.646 6.908 7.295 48,945 +0.18(+2.46%)
May 05, 2004 6.926 7.619 6.714 7.120 13,535 +0.46(+6.93%)
May 04, 2004 6.640 7.102 6.640 6.658 30,753 +0.01(+0.14%)
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.