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 (%)
Aug 31, 2006 12.87 12.87 12.70 12.78 12,440 +0.03(+0.22%)
Aug 30, 2006 12.70 12.89 12.70 12.75 12,348 -0.10(-0.79%)
Aug 29, 2006 12.63 12.85 12.47 12.85 32,552 +0.32(+2.58%)
Aug 28, 2006 12.59 12.83 12.47 12.53 15,376 -0.16(-1.24%)
Aug 25, 2006 12.75 12.90 12.67 12.69 17,469 +0.01(+0.07%)
Aug 24, 2006 13.03 13.33 12.56 12.68 33,601 -0.80(-5.96%)
Aug 23, 2006 14.47 14.47 13.13 13.48 57,271 -0.87(-6.05%)
Aug 22, 2006 14.30 15.27 13.93 14.35 11,141 -0.06(-0.38%)
Aug 21, 2006 14.86 14.86 14.41 14.41 7,259 -0.50(-3.35%)
Aug 18, 2006 15.15 15.24 14.90 14.90 8,183 -0.35(-2.30%)
Aug 17, 2006 15.39 15.59 15.15 15.26 7,910 -0.13(-0.84%)
Aug 16, 2006 15.42 15.59 15.39 15.39 3,982 +0.08(+0.54%)
Aug 15, 2006 14.77 15.65 14.77 15.30 18,221 +0.39(+2.60%)
Aug 14, 2006 14.38 15.10 14.38 14.91 17,147 +0.33(+2.28%)
Aug 11, 2006 14.10 14.80 13.96 14.58 17,961 +0.24(+1.67%)
Aug 10, 2006 13.71 14.61 13.71 14.34 6,724 +0.44(+3.19%)
Aug 09, 2006 13.82 14.38 13.82 13.90 17,839 +0.03(+0.20%)
Aug 08, 2006 14.04 14.26 13.44 13.87 35,719 -0.05(-0.33%)
Aug 07, 2006 15.08 15.24 13.86 13.92 43,955 -1.45(-9.44%)
Aug 04, 2006 15.60 15.65 15.27 15.37 9,961 -0.17(-1.07%)
Aug 03, 2006 15.46 15.60 15.34 15.53 8,723 +0.15(+0.96%)
Aug 02, 2006 15.49 15.79 15.38 15.39 15,313 -0.08(-0.54%)
Aug 01, 2006 15.74 15.82 15.30 15.47 19,136 -0.43(-2.73%)
Jul 31, 2006 15.63 15.93 15.29 15.90 30,336 +0.27(+1.71%)
Jul 28, 2006 14.54 15.70 14.54 15.63 28,910 +0.95(+6.48%)
Jul 27, 2006 14.73 14.84 14.31 14.68 21,933 +0.12(+0.82%)
Jul 26, 2006 14.42 14.76 14.05 14.56 29,269 -0.04(-0.25%)
Jul 25, 2006 14.18 14.62 13.49 14.60 19,242 +0.30(+2.13%)
Jul 24, 2006 14.78 15.70 13.47 14.30 52,110 -0.62(-4.15%)
Jul 21, 2006 15.63 16.24 14.83 14.91 41,050 -0.81(-5.17%)
Jul 20, 2006 16.11 16.30 14.87 15.73 28,832 -0.36(-2.24%)
Jul 19, 2006 15.47 16.16 15.47 16.09 14,290 +0.79(+5.19%)
Jul 18, 2006 15.47 15.56 15.27 15.29 11,619 -0.06(-0.36%)
Jul 17, 2006 15.20 15.47 15.02 15.35 29,030 +0.01(+0.06%)
Jul 14, 2006 15.16 15.36 14.82 15.34 14,363 +0.31(+2.09%)
Jul 13, 2006 15.02 15.43 15.02 15.03 8,334 -0.10(-0.67%)
Jul 12, 2006 15.61 15.61 15.10 15.13 20,027 -0.13(-0.85%)
Jul 11, 2006 14.99 15.77 14.99 15.26 46,594 +0.12(+0.79%)
Jul 10, 2006 14.43 15.36 14.23 15.14 64,224 +1.04(+7.40%)
Jul 07, 2006 14.16 14.30 14.06 14.09 25,127 -0.06(-0.46%)
Jul 06, 2006 14.35 14.67 14.16 14.16 59,733 -0.16(-1.10%)
Jul 05, 2006 14.75 14.75 14.18 14.31 34,993 -0.36(-2.45%)
Jul 03, 2006 14.56 14.72 14.14 14.67 67,644 +0.79(+5.65%)
Jun 30, 2006 15.66 16.37 13.89 13.89 575,743 -2.25(-13.96%)
Jun 29, 2006 17.59 18.01 16.09 16.14 157,339 -1.38(-7.85%)
Jun 28, 2006 16.96 17.55 16.79 17.52 17,024 +0.73(+4.35%)
Jun 27, 2006 17.66 17.66 16.79 16.79 24,448 -0.82(-4.67%)
Jun 26, 2006 17.02 17.61 16.89 17.61 25,014 +0.63(+3.70%)
Jun 23, 2006 16.83 17.00 16.55 16.98 3,163 +0.16(+0.93%)
Jun 22, 2006 16.84 17.08 16.34 16.83 19,939 -0.01(-0.05%)
Jun 21, 2006 16.65 16.99 16.47 16.84 4,733 +0.08(+0.50%)
Jun 20, 2006 16.24 16.85 15.90 16.75 21,602 +0.60(+3.72%)
Jun 19, 2006 15.99 16.48 15.98 16.15 16,109 -0.11(-0.68%)
Jun 16, 2006 16.69 16.75 16.15 16.26 13,534 -0.44(-2.65%)
Jun 15, 2006 17.06 17.06 16.22 16.71 24,574 +0.02(+0.11%)
Jun 14, 2006 17.55 17.55 15.64 16.69 27,237 -0.46(-2.69%)
Jun 13, 2006 17.82 17.82 17.05 17.15 19,983 -0.33(-1.90%)
Jun 12, 2006 17.62 17.92 16.90 17.48 21,042 -0.15(-0.84%)
Jun 09, 2006 18.18 18.19 17.53 17.63 8,554 -0.35(-1.95%)
Jun 08, 2006 18.18 18.19 16.76 17.98 25,414 -0.12(-0.66%)
Jun 07, 2006 17.59 18.19 17.59 18.10 5,788 -0.09(-0.51%)
Jun 06, 2006 18.31 18.33 17.84 18.19 14,145 -0.09(-0.51%)
Jun 05, 2006 18.23 18.32 18.17 18.28 25,958 +0.02(+0.10%)
Jun 02, 2006 18.28 18.28 17.77 18.27 19,661 -0.01(-0.05%)
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.