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 31, 2007 11.23 11.23 10.85 11.03 14,341 -0.30(-2.61%)
Jul 30, 2007 10.94 11.99 10.94 11.32 10,852 -0.15(-1.29%)
Jul 27, 2007 11.08 11.64 11.04 11.47 8,013 +0.43(+3.93%)
Jul 26, 2007 10.69 11.04 10.69 11.04 8,554 +0.14(+1.27%)
Jul 25, 2007 10.80 10.90 10.80 10.90 2,887 +0.06(+0.51%)
Jul 24, 2007 10.81 10.84 10.80 10.84 974 +0.03(+0.26%)
Jul 23, 2007 10.70 10.94 10.63 10.81 6,167 +0.05(+0.43%)
Jul 20, 2007 10.62 10.81 10.45 10.77 2,177 +0.11(+1.04%)
Jul 19, 2007 10.72 10.83 10.62 10.66 12,330 -0.22(-2.04%)
Jul 18, 2007 10.99 11.17 10.68 10.88 11,608 -0.09(-0.84%)
Jul 17, 2007 11.57 11.61 10.93 10.97 22,906 -0.28(-2.46%)
Jul 16, 2007 11.38 11.50 10.71 11.25 30,905 +0.17(+1.50%)
Jul 13, 2007 10.32 11.10 10.32 11.08 30,163 +0.78(+7.53%)
Jul 12, 2007 10.34 10.38 10.28 10.31 13,454 -0.06(-0.62%)
Jul 11, 2007 10.35 10.40 10.33 10.37 10,477 -0.03(-0.27%)
Jul 10, 2007 10.73 10.73 10.33 10.40 7,904 -0.54(-4.90%)
Jul 09, 2007 10.76 10.93 10.73 10.93 14,196 -0.01(-0.08%)
Jul 06, 2007 10.96 11.11 10.68 10.94 14,690 +0.01(+0.08%)
Jul 05, 2007 10.73 11.08 10.73 10.93 26,746 +0.03(+0.25%)
Jul 03, 2007 10.74 10.91 10.72 10.91 14,673 -0.02(-0.17%)
Jul 02, 2007 11.05 11.24 10.90 10.92 13,925 -0.32(-2.87%)
Jun 29, 2007 11.27 11.33 11.14 11.25 7,635 -0.10(-0.90%)
Jun 28, 2007 11.24 11.40 10.57 11.35 14,464 +0.23(+2.08%)
Jun 27, 2007 11.39 11.39 11.04 11.12 15,391 -0.43(-3.76%)
Jun 26, 2007 11.75 11.91 10.98 11.55 38,698 -0.51(-4.21%)
Jun 25, 2007 13.38 13.38 12.03 12.06 40,952 -1.15(-8.67%)
Jun 22, 2007 12.93 13.79 12.93 13.21 720,138 +0.59(+4.69%)
Jun 21, 2007 11.97 12.68 11.97 12.61 16,606 +0.54(+4.43%)
Jun 20, 2007 11.77 12.10 11.74 12.08 17,542 +0.30(+2.59%)
Jun 19, 2007 11.77 11.79 11.65 11.77 6,822 -0.12(-1.01%)
Jun 18, 2007 11.84 12.13 11.77 11.89 17,867 +0.21(+1.82%)
Jun 15, 2007 11.08 11.95 10.99 11.68 46,238 +0.76(+6.93%)
Jun 14, 2007 10.90 11.08 10.86 10.92 23,173 -0.03(-0.25%)
Jun 13, 2007 9.807 11.00 9.770 10.95 17,867 +1.23(+12.63%)
Jun 12, 2007 9.475 10.12 9.475 9.724 11,803 +0.16(+1.64%)
Jun 11, 2007 9.743 9.844 9.540 9.567 5,915 -0.18(-1.89%)
Jun 08, 2007 9.004 9.780 9.004 9.752 10,292 +0.79(+8.87%)
Jun 07, 2007 9.096 9.096 8.930 8.958 11,638 -0.12(-1.32%)
Jun 06, 2007 9.152 9.456 9.032 9.078 8,609 -0.08(-0.91%)
Jun 05, 2007 9.059 9.235 9.059 9.161 9,989 +0.04(+0.40%)
Jun 04, 2007 9.124 9.309 9.096 9.124 9,101 +0.06(+0.61%)
Jun 01, 2007 9.032 9.179 8.982 9.069 8,861 +0.15(+1.66%)
May 31, 2007 8.431 9.235 8.404 8.921 18,640 +0.33(+3.87%)
May 30, 2007 8.496 8.690 8.459 8.588 7,473 +0.11(+1.31%)
May 29, 2007 8.431 8.514 8.385 8.478 11,113 +0.12(+1.44%)
May 25, 2007 8.274 8.496 8.274 8.357 7,455 +0.17(+2.03%)
May 24, 2007 9.152 9.152 8.053 8.191 16,197 -1.04(-11.30%)
May 23, 2007 8.625 9.456 8.625 9.235 9,130 +0.66(+7.76%)
May 22, 2007 8.173 8.635 8.173 8.570 16,785 +0.34(+4.15%)
May 21, 2007 8.302 8.367 8.164 8.228 3,546 -0.09(-1.11%)
May 18, 2007 8.321 8.385 8.284 8.321 16,950 -0.06(-0.66%)
May 17, 2007 8.330 8.441 8.228 8.376 18,118 -0.04(-0.44%)
May 16, 2007 8.191 8.422 8.127 8.413 30,935 +0.30(+3.64%)
May 15, 2007 8.708 8.755 7.979 8.117 15,511 -0.70(-7.96%)
May 14, 2007 9.004 9.032 8.819 8.819 7,924 -0.21(-2.35%)
May 11, 2007 9.050 9.078 8.958 9.032 35,626 +0.07(+0.82%)
May 10, 2007 9.567 9.613 8.699 8.958 35,218 -0.70(-7.27%)
May 09, 2007 9.576 9.687 9.466 9.660 9,688 +0.03(+0.29%)
May 08, 2007 9.438 9.817 9.318 9.632 20,146 +0.12(+1.26%)
May 07, 2007 9.484 9.623 9.484 9.512 3,905 +0.00(+0.00%)
May 04, 2007 9.595 9.720 9.484 9.512 12,420 -0.05(-0.48%)
May 03, 2007 9.503 9.632 9.429 9.558 5,599 +0.15(+1.57%)
May 02, 2007 9.189 9.576 9.189 9.410 5,615 +0.22(+2.41%)
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.