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 29, 2011 9.840 9.840 9.532 9.812 5,328 +0.08(+0.86%)
Jul 28, 2011 9.719 10.10 9.346 9.728 14,048 +0.06(+0.58%)
Jul 27, 2011 10.04 10.25 9.663 9.672 11,346 -0.38(-3.80%)
Jul 26, 2011 10.01 10.20 9.924 10.05 5,015 -0.08(-0.83%)
Jul 25, 2011 10.17 10.25 9.821 10.14 8,736 -0.10(-1.00%)
Jul 22, 2011 10.25 10.27 10.02 10.24 6,366 -0.03(-0.27%)
Jul 21, 2011 10.25 10.71 10.19 10.27 16,355 +0.08(+0.82%)
Jul 20, 2011 10.04 10.25 10.04 10.18 2,980 -0.07(-0.64%)
Jul 19, 2011 10.25 10.25 9.970 10.25 18,656 +0.06(+0.55%)
Jul 18, 2011 10.05 10.21 10.04 10.19 3,115 -0.02(-0.18%)
Jul 15, 2011 9.989 10.21 9.989 10.21 11,008 +0.23(+2.33%)
Jul 14, 2011 10.18 10.32 9.952 9.979 8,308 -0.40(-3.86%)
Jul 13, 2011 10.20 10.38 10.08 10.38 6,193 +0.26(+2.58%)
Jul 12, 2011 10.31 10.38 10.10 10.12 21,210 -0.16(-1.54%)
Jul 11, 2011 10.29 10.39 10.14 10.28 5,567 -0.07(-0.72%)
Jul 08, 2011 10.32 10.39 10.32 10.35 5,958 -0.04(-0.36%)
Jul 07, 2011 10.37 10.39 10.17 10.39 7,675 +0.06(+0.54%)
Jul 06, 2011 10.25 10.44 10.23 10.33 21,788 +0.00(+0.00%)
Jul 05, 2011 10.18 10.33 10.14 10.33 8,718 +0.19(+1.84%)
Jul 01, 2011 10.05 10.16 10.04 10.15 11,200 +0.10(+1.02%)
Jun 30, 2011 9.877 10.11 9.821 10.04 9,624 -0.02(-0.19%)
Jun 29, 2011 10.12 10.12 10.05 10.06 10,946 -0.08(-0.83%)
Jun 28, 2011 10.07 10.42 10.06 10.15 24,279 -0.02(-0.18%)
Jun 27, 2011 9.691 10.20 9.597 10.17 8,281 +0.38(+3.91%)
Jun 24, 2011 9.607 9.793 9.318 9.784 179,859 +0.29(+3.04%)
Jun 23, 2011 9.318 9.644 9.178 9.495 7,754 +0.17(+1.80%)
Jun 22, 2011 9.504 9.653 9.309 9.327 4,795 -0.25(-2.63%)
Jun 21, 2011 9.588 9.616 9.458 9.579 11,238 +0.15(+1.58%)
Jun 20, 2011 9.570 9.849 9.402 9.430 20,363 -0.06(-0.59%)
Jun 17, 2011 9.476 9.495 9.402 9.486 15,678 +0.06(+0.59%)
Jun 16, 2011 9.318 9.430 9.318 9.430 7,057 +0.11(+1.20%)
Jun 15, 2011 9.355 9.523 9.309 9.318 11,187 -0.17(-1.77%)
Jun 14, 2011 9.318 9.523 9.066 9.486 12,558 +0.28(+3.04%)
Jun 13, 2011 9.514 9.663 9.066 9.206 27,390 -0.30(-3.14%)
Jun 10, 2011 9.774 9.774 9.504 9.504 3,525 -0.14(-1.45%)
Jun 09, 2011 9.672 9.756 9.504 9.644 6,014 +0.05(+0.49%)
Jun 08, 2011 9.597 9.737 9.588 9.597 11,191 +0.01(+0.10%)
Jun 07, 2011 9.327 9.774 9.327 9.588 17,694 -0.02(-0.19%)
Jun 06, 2011 9.802 9.802 9.597 9.607 10,020 -0.19(-1.90%)
Jun 03, 2011 9.756 9.961 9.756 9.793 11,399 -0.12(-1.22%)
May 24, 2011 10.03 10.20 9.812 9.914 44,730 -0.10(-1.02%)
May 23, 2011 9.830 10.11 9.830 10.02 39,359 +0.04(+0.37%)
May 20, 2011 10.19 10.22 9.979 9.979 19,840 -0.32(-3.08%)
May 19, 2011 10.35 10.40 10.26 10.30 12,832 -0.03(-0.27%)
May 18, 2011 10.21 10.32 10.18 10.32 6,118 +0.24(+2.40%)
May 17, 2011 10.20 10.25 10.08 10.08 18,967 -0.17(-1.64%)
May 16, 2011 10.48 10.51 10.25 10.25 6,208 -0.05(-0.45%)
May 13, 2011 10.44 10.44 10.30 10.30 2,460 -0.13(-1.25%)
May 12, 2011 10.28 10.43 10.25 10.43 2,513 +0.13(+1.27%)
May 11, 2011 10.42 10.42 10.30 10.30 7,665 -0.22(-2.13%)
May 10, 2011 10.26 10.52 10.11 10.52 8,577 +0.20(+1.89%)
May 09, 2011 10.25 10.32 10.15 10.32 3,637 +0.03(+0.27%)
May 06, 2011 9.616 10.39 9.588 10.30 48,460 +0.02(+0.18%)
May 05, 2011 10.08 10.45 10.02 10.28 8,574 +0.11(+1.10%)
May 04, 2011 10.25 10.36 10.02 10.17 12,778 -0.20(-1.89%)
May 03, 2011 10.67 10.78 10.36 10.36 8,240 -0.26(-2.46%)
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.