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 (%)
Sep 28, 2007 9.780 9.780 9.761 9.770 2,111 +0.07(+0.76%)
Sep 27, 2007 9.697 9.697 9.669 9.697 6,444 +0.00(+0.00%)
Sep 26, 2007 9.697 9.697 9.697 9.697 3,573 +0.01(+0.10%)
Sep 25, 2007 9.687 9.687 9.687 9.687 941 +0.00(+0.00%)
Sep 24, 2007 9.558 9.697 9.558 9.687 17,204 +0.07(+0.77%)
Sep 21, 2007 9.530 9.613 9.530 9.613 4,935 +0.08(+0.87%)
Sep 20, 2007 9.429 9.540 9.419 9.530 2,730 +0.11(+1.18%)
Sep 19, 2007 9.466 9.466 9.419 9.419 8,879 -0.02(-0.20%)
Sep 18, 2007 9.549 9.549 9.438 9.438 1,407 +0.01(+0.10%)
Sep 17, 2007 9.512 9.512 9.429 9.429 2,490 -0.08(-0.87%)
Sep 14, 2007 9.392 9.530 9.373 9.512 2,707 +0.16(+1.68%)
Sep 13, 2007 9.373 9.586 9.244 9.355 10,070 -0.22(-2.31%)
Sep 12, 2007 9.586 9.586 9.429 9.576 4,981 -0.06(-0.67%)
Sep 11, 2007 9.466 9.733 9.355 9.641 20,357 +0.18(+1.85%)
Sep 10, 2007 9.410 9.530 9.346 9.466 9,565 -0.11(-1.16%)
Sep 07, 2007 9.447 9.586 9.447 9.576 1,516 -0.14(-1.43%)
Sep 06, 2007 9.530 9.789 9.521 9.715 7,634 +0.18(+1.84%)
Sep 05, 2007 9.752 9.992 9.235 9.540 9,527 -0.17(-1.71%)
Sep 04, 2007 9.780 9.780 9.697 9.706 1,082 -0.08(-0.85%)
Aug 31, 2007 9.789 9.789 9.789 9.789 0 +0.00(+0.00%)
Aug 30, 2007 9.475 10.22 9.475 9.789 8,229 -0.51(-4.93%)
Aug 29, 2007 10.22 10.30 10.10 10.30 11,037 +0.03(+0.27%)
Aug 28, 2007 10.18 10.30 9.733 10.27 6,727 +0.08(+0.82%)
Aug 27, 2007 9.789 10.61 9.789 10.19 20,274 +0.15(+1.47%)
Aug 24, 2007 9.503 10.17 9.503 10.04 7,471 +0.49(+5.12%)
Aug 23, 2007 9.244 9.558 8.782 9.550 11,608 +0.07(+0.79%)
Aug 22, 2007 9.567 9.586 9.359 9.475 6,840 +0.01(+0.10%)
Aug 21, 2007 10.17 10.33 9.466 9.466 19,523 -0.33(-3.39%)
Aug 20, 2007 10.17 10.44 9.724 9.798 3,248 +0.11(+1.14%)
Aug 17, 2007 9.466 9.900 9.069 9.687 14,816 +0.74(+8.26%)
Aug 16, 2007 9.641 9.687 8.949 8.949 5,680 -0.50(-5.28%)
Aug 15, 2007 9.262 9.687 9.050 9.447 11,013 +0.41(+4.49%)
Aug 14, 2007 10.16 10.39 8.958 9.041 19,491 -1.03(-10.18%)
Aug 13, 2007 10.63 10.66 10.07 10.07 4,229 +0.12(+1.21%)
Aug 10, 2007 10.08 10.17 9.392 9.946 20,145 +0.21(+2.18%)
Aug 09, 2007 10.53 10.53 9.373 9.733 14,746 -1.03(-9.61%)
Aug 08, 2007 10.65 11.28 10.21 10.77 27,705 +0.38(+3.65%)
Aug 07, 2007 11.04 11.40 10.37 10.39 17,287 -0.65(-5.86%)
Aug 06, 2007 11.08 11.55 11.02 11.04 3,248 -0.04(-0.33%)
Aug 03, 2007 11.05 11.55 11.03 11.07 4,945 +0.09(+0.84%)
Aug 02, 2007 11.28 11.71 10.98 10.98 5,849 +0.09(+0.85%)
Aug 01, 2007 10.80 11.49 10.80 10.89 7,363 -0.14(-1.26%)
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%)
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.