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, 2019 5.190 5.269 4.960 5.040 37,937 -0.14(-2.70%)
Jul 30, 2019 5.020 5.200 4.894 5.180 22,909 +0.09(+1.77%)
Jul 29, 2019 5.160 5.280 5.090 5.090 16,655 -0.11(-2.12%)
Jul 26, 2019 5.100 5.290 5.100 5.200 33,700 +0.12(+2.36%)
Jul 25, 2019 5.030 5.150 4.990 5.080 29,919 +0.04(+0.79%)
Jul 24, 2019 5.090 5.125 4.980 5.040 35,472 +0.02(+0.40%)
Jul 23, 2019 4.990 5.130 4.930 5.020 36,017 +0.02(+0.40%)
Jul 22, 2019 5.100 5.160 4.980 5.000 14,022 -0.09(-1.77%)
Jul 19, 2019 5.050 5.130 4.970 5.090 24,200 +0.07(+1.39%)
Jul 18, 2019 5.130 5.135 4.980 5.020 14,497 -0.06(-1.18%)
Jul 17, 2019 5.150 5.150 4.980 5.080 14,557 +0.00(+0.00%)
Jul 16, 2019 4.960 5.160 4.920 5.080 27,193 +0.11(+2.21%)
Jul 15, 2019 4.850 5.070 4.778 4.970 34,478 +0.04(+0.81%)
Jul 12, 2019 4.750 4.960 4.700 4.930 62,800 +0.23(+4.89%)
Jul 11, 2019 4.710 4.830 4.660 4.700 45,657 +0.02(+0.43%)
Jul 10, 2019 4.790 4.850 4.635 4.680 38,544 -0.08(-1.68%)
Jul 09, 2019 5.000 5.020 4.750 4.760 34,352 -0.28(-5.56%)
Jul 08, 2019 4.910 5.130 4.890 5.040 52,907 -0.14(-2.70%)
Jul 05, 2019 5.060 5.180 4.830 5.180 44,800 +0.28(+5.71%)
Jul 03, 2019 5.140 5.190 4.810 4.900 27,100 -0.22(-4.30%)
Jul 02, 2019 5.100 5.260 4.970 5.120 46,151 +0.05(+0.99%)
Jul 01, 2019 5.010 5.160 4.920 5.070 79,092 +0.20(+4.11%)
Jun 28, 2019 4.630 5.070 4.490 4.870 1,695,000 +0.27(+5.87%)
Jun 27, 2019 4.470 4.760 4.470 4.600 130,264 +0.15(+3.37%)
Jun 26, 2019 4.690 4.730 4.440 4.450 179,586 -0.19(-4.09%)
Jun 25, 2019 4.530 4.840 4.530 4.640 77,661 +0.10(+2.20%)
Jun 24, 2019 4.910 4.910 4.460 4.540 112,996 -0.34(-6.97%)
Jun 21, 2019 5.010 5.020 4.790 4.880 54,800 -0.18(-3.56%)
Jun 20, 2019 5.110 5.110 4.890 5.060 44,733 +0.15(+3.05%)
Jun 19, 2019 5.090 5.270 4.870 4.910 59,195 -0.21(-4.10%)
Jun 18, 2019 5.170 5.260 5.070 5.120 38,331 +0.10(+1.99%)
Jun 17, 2019 5.260 5.500 5.000 5.020 71,832 -0.22(-4.20%)
Jun 14, 2019 5.510 5.694 5.200 5.240 115,100 -0.48(-8.39%)
Jun 13, 2019 5.620 5.810 5.570 5.720 54,577 +0.16(+2.88%)
Jun 12, 2019 5.750 5.810 5.530 5.560 134,200 -0.23(-3.97%)
Jun 11, 2019 5.500 6.414 5.420 5.790 226,854 +0.34(+6.24%)
Jun 10, 2019 4.620 5.520 4.620 5.450 123,626 +0.98(+21.92%)
Jun 07, 2019 4.430 4.510 4.400 4.470 61,500 +0.04(+0.90%)
Jun 06, 2019 4.450 4.480 4.400 4.430 46,398 -0.02(-0.45%)
Jun 05, 2019 4.500 4.510 4.365 4.450 67,209 -0.05(-1.11%)
Jun 04, 2019 4.100 4.540 4.085 4.500 63,408 +0.38(+9.22%)
Jun 03, 2019 4.100 4.250 4.030 4.120 70,736 +0.08(+1.98%)
May 31, 2019 3.980 4.130 3.980 4.040 46,400 -0.01(-0.25%)
May 30, 2019 4.300 4.360 4.010 4.050 125,622 -0.23(-5.37%)
May 29, 2019 4.510 4.578 4.270 4.280 87,403 -0.25(-5.52%)
May 28, 2019 4.650 4.740 4.520 4.530 33,085 -0.22(-4.63%)
May 24, 2019 4.680 4.760 4.650 4.750 34,800 +0.04(+0.85%)
May 23, 2019 4.940 4.940 4.620 4.710 71,315 -0.22(-4.46%)
May 22, 2019 4.910 4.995 4.890 4.930 80,890 -0.01(-0.20%)
May 21, 2019 4.980 5.040 4.940 4.940 64,788 -0.04(-0.80%)
May 20, 2019 5.050 5.130 4.910 4.980 54,829 -0.16(-3.11%)
May 17, 2019 5.180 5.180 4.970 5.140 70,900 -0.09(-1.72%)
May 16, 2019 5.380 5.380 5.200 5.230 42,795 -0.08(-1.51%)
May 15, 2019 5.230 5.570 5.230 5.310 40,750 +0.08(+1.53%)
May 14, 2019 5.350 5.370 5.205 5.230 59,525 -0.12(-2.24%)
May 13, 2019 5.510 5.520 5.303 5.350 54,621 -0.27(-4.80%)
May 10, 2019 5.710 5.710 5.600 5.620 45,600 -0.18(-3.10%)
May 09, 2019 5.850 5.850 5.700 5.800 74,301 -0.10(-1.69%)
May 08, 2019 5.940 6.020 5.890 5.900 43,048 +0.02(+0.34%)
May 07, 2019 5.800 5.890 5.750 5.880 49,976 +0.00(+0.00%)
May 06, 2019 5.880 5.910 5.750 5.880 22,414 -0.08(-1.34%)
May 03, 2019 5.790 5.990 5.790 5.960 19,900 +0.20(+3.47%)
May 02, 2019 5.750 5.800 5.685 5.760 24,709 +0.00(+0.00%)
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.