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 (%)
Oct 29, 2004 7.619 8.468 7.305 8.099 175,207 +0.48(+6.30%)
Oct 28, 2004 7.111 7.914 7.111 7.619 157,772 -0.46(-5.71%)
Oct 27, 2004 8.136 8.431 7.988 8.080 86,628 -0.19(-2.34%)
Oct 26, 2004 8.311 8.727 7.942 8.274 124,745 -0.19(-2.29%)
Oct 25, 2004 9.438 9.503 8.441 8.468 78,832 -0.60(-6.62%)
Oct 22, 2004 10.34 10.34 9.050 9.069 38,658 -0.51(-5.30%)
Oct 21, 2004 10.02 10.25 9.567 9.576 27,937 -0.19(-1.98%)
Oct 20, 2004 10.16 10.25 9.540 9.770 39,524 -0.14(-1.40%)
Oct 19, 2004 9.863 10.24 9.484 9.909 98,107 -0.39(-3.77%)
Oct 18, 2004 11.15 11.15 10.03 10.30 70,819 -0.78(-7.08%)
Oct 15, 2004 11.28 11.31 10.88 11.08 41,798 +0.22(+2.04%)
Oct 14, 2004 11.77 11.96 10.85 10.86 65,404 -0.83(-7.11%)
Oct 13, 2004 13.28 13.28 11.69 11.69 81,214 -1.15(-8.99%)
Oct 12, 2004 12.60 13.27 12.60 12.85 16,242 -0.24(-1.83%)
Oct 11, 2004 12.42 13.20 12.42 13.09 34,326 +0.28(+2.16%)
Oct 08, 2004 12.93 12.93 12.50 12.81 34,110 -0.07(-0.51%)
Oct 07, 2004 12.42 12.93 12.42 12.87 23,714 +0.63(+5.14%)
Oct 06, 2004 12.61 12.84 12.25 12.25 30,428 -0.40(-3.14%)
Oct 05, 2004 12.54 12.88 12.54 12.64 16,676 -0.37(-2.84%)
Oct 04, 2004 12.16 13.09 12.16 13.01 32,485 +0.52(+4.14%)
Oct 01, 2004 12.92 13.02 12.25 12.49 39,524 -0.36(-2.80%)
Sep 30, 2004 12.37 12.93 12.37 12.85 37,467 +0.32(+2.58%)
Sep 29, 2004 12.61 12.89 12.45 12.53 27,612 -0.07(-0.59%)
Sep 28, 2004 12.77 13.16 12.61 12.61 29,453 -0.10(-0.81%)
Sep 27, 2004 12.06 12.85 12.06 12.71 31,402 +0.45(+3.70%)
Sep 24, 2004 12.16 12.56 12.16 12.25 13,968 +0.08(+0.68%)
Sep 23, 2004 12.16 12.84 12.16 12.17 29,778 -0.05(-0.38%)
Sep 22, 2004 12.11 12.32 11.92 12.22 39,199 +0.12(+0.99%)
Sep 21, 2004 12.54 12.64 12.10 12.10 66,920 -0.32(-2.60%)
Sep 20, 2004 13.47 13.83 12.32 12.42 136,332 -1.04(-7.75%)
Sep 17, 2004 13.85 13.85 13.37 13.46 92,801 -0.42(-2.99%)
Sep 16, 2004 14.31 14.45 13.51 13.88 86,084 -0.52(-3.59%)
Sep 15, 2004 14.36 14.72 14.27 14.40 44,289 -0.08(-0.57%)
Sep 14, 2004 14.77 14.77 14.13 14.48 50,028 -0.17(-1.13%)
Sep 13, 2004 14.54 14.78 13.85 14.65 39,091 +0.42(+2.92%)
Sep 10, 2004 13.85 14.77 13.85 14.23 71,902 +0.35(+2.53%)
Sep 09, 2004 13.33 14.06 13.32 13.88 38,658 +0.72(+5.47%)
Sep 08, 2004 13.81 13.81 12.97 13.16 93,342 -0.06(-0.49%)
Sep 07, 2004 13.39 13.39 12.93 13.22 83,740 +0.18(+1.42%)
Sep 03, 2004 12.89 13.08 12.49 13.04 26,854 -0.12(-0.91%)
Sep 02, 2004 13.30 13.39 13.11 13.16 41,257 -0.05(-0.35%)
Sep 01, 2004 13.30 13.39 13.06 13.21 60,531 -0.09(-0.69%)
Aug 31, 2004 12.94 13.37 12.94 13.30 59,557 +0.17(+1.27%)
Aug 30, 2004 12.89 13.31 12.89 13.13 53,818 +0.23(+1.79%)
Aug 27, 2004 12.93 13.06 12.53 12.90 27,937 -0.03(-0.21%)
Aug 26, 2004 12.92 12.93 12.50 12.93 19,599 +0.01(+0.07%)
Aug 25, 2004 12.92 13.00 12.57 12.92 34,110 -0.01(-0.07%)
Aug 24, 2004 13.10 13.10 12.61 12.93 56,633 +0.00(+0.00%)
Aug 23, 2004 12.84 12.97 12.14 12.93 52,843 +0.32(+2.56%)
Aug 20, 2004 14.11 14.78 12.11 12.61 292,914 -0.82(-6.11%)
Aug 19, 2004 12.50 13.59 11.77 13.43 105,037 +0.53(+4.15%)
Aug 18, 2004 11.87 12.97 11.87 12.89 14,943 -0.04(-0.28%)
Aug 17, 2004 12.54 12.94 12.46 12.93 20,357 +0.38(+3.01%)
Aug 16, 2004 11.73 12.73 11.73 12.55 35,626 +0.34(+2.81%)
Aug 13, 2004 12.55 12.55 11.94 12.21 15,376 +0.27(+2.24%)
Aug 12, 2004 12.97 13.15 11.91 11.94 68,436 -0.52(-4.15%)
Aug 11, 2004 13.15 13.32 12.46 12.46 69,303 -0.74(-5.60%)
Aug 10, 2004 12.67 13.55 12.56 13.20 43,747 -0.26(-1.92%)
Aug 09, 2004 13.61 13.85 13.39 13.46 54,143 -0.12(-0.88%)
Aug 06, 2004 13.86 13.94 12.23 13.58 163,620 -0.80(-5.59%)
Aug 05, 2004 14.98 14.98 14.18 14.38 23,606 -0.54(-3.65%)
Aug 04, 2004 13.86 14.92 13.86 14.92 36,059 +0.77(+5.41%)
Aug 03, 2004 14.86 15.18 13.89 14.16 40,666 -0.72(-4.84%)
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.