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, 2012 10.07 10.24 9.907 9.907 6,577 -0.14(-1.36%)
Aug 30, 2012 10.10 10.10 10.04 10.04 1,321 -0.26(-2.56%)
Aug 29, 2012 10.46 10.46 10.17 10.31 3,511 +0.10(+0.96%)
Aug 27, 2012 10.39 10.39 10.09 10.21 4,905 -0.19(-1.79%)
Aug 24, 2012 10.30 10.51 9.907 10.40 4,728 +0.06(+0.57%)
Aug 23, 2012 10.76 10.76 8.841 10.34 14,533 -0.20(-1.86%)
Aug 22, 2012 10.52 10.65 10.52 10.53 6,061 -0.03(-0.28%)
Aug 21, 2012 10.42 10.75 10.27 10.56 13,255 +0.12(+1.12%)
Aug 20, 2012 10.59 10.73 10.37 10.45 7,678 -0.11(-1.02%)
Aug 17, 2012 10.46 10.62 10.27 10.55 10,693 +0.03(+0.28%)
Aug 16, 2012 10.46 10.60 10.36 10.52 7,855 +0.00(+0.00%)
Aug 15, 2012 10.35 10.53 10.27 10.52 6,269 +0.21(+1.99%)
Aug 14, 2012 10.46 10.51 10.12 10.32 4,549 -0.07(-0.66%)
Aug 13, 2012 9.721 10.48 9.721 10.39 9,226 +0.06(+0.57%)
Aug 10, 2012 10.38 10.51 10.19 10.33 6,834 -0.07(-0.66%)
Aug 09, 2012 10.25 10.66 10.25 10.40 6,772 +0.09(+0.85%)
Aug 08, 2012 10.46 10.71 10.14 10.31 15,662 -0.25(-2.41%)
Aug 07, 2012 10.60 10.76 10.22 10.56 12,890 +0.01(+0.09%)
Aug 06, 2012 10.48 10.81 10.30 10.55 7,988 +0.09(+0.84%)
Aug 03, 2012 10.04 10.59 9.937 10.46 7,403 +0.33(+3.28%)
Aug 02, 2012 10.21 10.27 9.829 10.13 11,984 -0.09(-0.86%)
Aug 01, 2012 10.37 10.52 9.731 10.22 17,365 -0.06(-0.57%)
Jul 31, 2012 10.65 10.67 10.28 10.28 5,537 -0.38(-3.58%)
Jul 30, 2012 11.10 11.10 10.52 10.66 8,302 -0.42(-3.80%)
Jul 27, 2012 10.78 11.08 10.48 11.08 6,227 +0.36(+3.38%)
Jul 26, 2012 10.72 10.74 9.992 10.72 2,466 +0.21(+1.95%)
Jul 25, 2012 10.61 10.72 10.51 10.51 3,287 +0.02(+0.19%)
Jul 24, 2012 11.03 11.03 10.31 10.49 8,412 -0.32(-2.98%)
Jul 23, 2012 10.76 10.97 10.76 10.82 4,458 -0.07(-0.63%)
Jul 20, 2012 10.88 11.23 10.88 10.89 5,311 -0.12(-1.07%)
Jul 19, 2012 11.00 11.09 10.90 11.00 7,375 -0.01(-0.09%)
Jul 18, 2012 11.11 11.14 10.87 11.01 8,083 -0.11(-0.97%)
Jul 17, 2012 11.07 11.15 10.85 11.12 6,595 +0.17(+1.52%)
Jul 16, 2012 11.08 11.08 10.81 10.95 5,813 -0.14(-1.24%)
Jul 13, 2012 11.11 11.19 10.94 11.09 5,165 -0.02(-0.18%)
Jul 12, 2012 10.97 11.13 10.87 11.11 5,098 +0.13(+1.16%)
Jul 11, 2012 10.77 11.00 10.77 10.98 4,165 -0.10(-0.88%)
Jul 10, 2012 11.01 11.11 10.79 11.08 14,411 +0.12(+1.07%)
Jul 09, 2012 11.17 11.25 10.88 10.96 9,965 -0.15(-1.32%)
Jul 06, 2012 10.88 11.15 10.87 11.11 3,174 +0.10(+0.89%)
Jul 05, 2012 11.15 11.15 10.86 11.01 4,773 -0.23(-2.09%)
Jul 03, 2012 11.02 11.25 10.85 11.25 5,294 +0.12(+1.05%)
Jul 02, 2012 11.25 11.25 10.32 11.13 16,063 -0.12(-1.04%)
Jun 29, 2012 10.76 11.25 10.51 11.25 9,142 +0.53(+4.93%)
Jun 28, 2012 10.41 11.03 10.41 10.72 6,348 +0.20(+1.86%)
Jun 27, 2012 10.38 10.55 10.27 10.52 6,601 +0.15(+1.41%)
Jun 26, 2012 9.927 10.40 9.829 10.38 22,401 +0.03(+0.28%)
Jun 25, 2012 10.24 10.35 10.24 10.35 1,636 -0.05(-0.47%)
Jun 22, 2012 10.73 10.91 10.27 10.40 109,869 -0.05(-0.47%)
Jun 21, 2012 10.76 11.15 10.45 10.45 8,821 -0.29(-2.73%)
Jun 20, 2012 10.69 10.86 10.69 10.74 4,842 -0.04(-0.36%)
Jun 19, 2012 10.53 10.93 10.53 10.78 12,974 +0.29(+2.80%)
Jun 18, 2012 10.64 10.95 10.33 10.48 58,827 -0.09(-0.83%)
Jun 15, 2012 10.27 10.63 10.27 10.57 17,259 +0.30(+2.95%)
Jun 14, 2012 10.05 10.27 10.05 10.27 4,363 +0.27(+2.74%)
Jun 13, 2012 10.13 10.26 9.946 9.995 4,789 -0.20(-1.92%)
Jun 12, 2012 10.15 10.20 9.946 10.19 5,969 +0.17(+1.66%)
Jun 11, 2012 10.27 10.27 9.682 10.02 8,873 -0.20(-1.91%)
Jun 08, 2012 10.14 10.27 9.741 10.22 21,079 +0.04(+0.38%)
Jun 07, 2012 10.02 10.40 9.633 10.18 36,568 +0.22(+2.16%)
Jun 06, 2012 9.761 10.02 9.536 9.966 18,425 +0.31(+3.24%)
Jun 05, 2012 9.897 9.897 9.536 9.653 14,925 +0.06(+0.61%)
Jun 04, 2012 9.516 9.653 9.223 9.594 14,295 +0.18(+1.87%)
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.