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 31, 2016 6.940 7.000 6.940 6.990 6,052 +0.02(+0.29%)
Oct 28, 2016 6.970 7.000 6.970 6.970 7,307 -0.01(-0.14%)
Oct 27, 2016 6.980 6.985 6.970 6.980 10,419 -0.01(-0.14%)
Oct 26, 2016 6.970 7.000 6.950 6.990 18,354 +0.02(+0.29%)
Oct 25, 2016 7.000 7.015 6.970 6.970 13,251 -0.07(-0.99%)
Oct 24, 2016 7.030 7.070 7.018 7.040 4,842 +0.02(+0.28%)
Oct 21, 2016 7.000 7.040 6.990 7.020 8,669 -0.01(-0.14%)
Oct 20, 2016 6.980 7.060 6.980 7.030 8,058 +0.03(+0.43%)
Oct 19, 2016 6.990 7.010 6.980 7.000 34,189 -0.01(-0.14%)
Oct 18, 2016 7.000 7.010 6.970 7.010 12,037 +0.00(+0.00%)
Oct 17, 2016 6.960 7.020 6.960 7.010 4,958 +0.03(+0.43%)
Oct 14, 2016 6.960 6.990 6.960 6.980 12,185 +0.02(+0.29%)
Oct 13, 2016 6.950 7.000 6.900 6.960 10,540 -0.06(-0.85%)
Oct 12, 2016 7.000 7.098 6.970 7.020 29,871 +0.01(+0.14%)
Oct 11, 2016 7.000 7.031 7.000 7.010 10,592 -0.04(-0.50%)
Oct 10, 2016 7.100 7.100 7.010 7.045 6,333 -0.00(-0.07%)
Oct 07, 2016 7.010 7.060 7.010 7.050 9,766 +0.02(+0.28%)
Oct 06, 2016 7.020 7.030 7.000 7.030 8,254 -0.05(-0.71%)
Oct 05, 2016 7.020 7.080 7.020 7.080 16,335 +0.03(+0.43%)
Oct 04, 2016 7.050 7.080 7.010 7.050 23,713 -0.02(-0.28%)
Oct 03, 2016 7.080 7.120 7.064 7.070 16,927 +0.00(+0.00%)
Sep 30, 2016 7.000 7.090 7.000 7.070 5,595 +0.04(+0.57%)
Sep 29, 2016 7.050 7.149 7.000 7.030 26,291 -0.06(-0.85%)
Sep 28, 2016 6.970 7.100 6.970 7.090 12,482 +0.10(+1.43%)
Sep 27, 2016 6.960 7.030 6.920 6.990 31,372 +0.06(+0.87%)
Sep 26, 2016 7.080 7.080 6.900 6.930 32,106 -0.13(-1.84%)
Sep 23, 2016 7.000 7.080 7.000 7.060 29,799 -0.02(-0.28%)
Sep 22, 2016 7.110 7.125 7.000 7.080 37,614 -0.01(-0.14%)
Sep 21, 2016 6.980 7.110 6.980 7.090 43,427 +0.11(+1.58%)
Sep 20, 2016 6.970 7.000 6.970 6.980 13,232 -0.02(-0.29%)
Sep 19, 2016 6.880 7.010 6.816 7.000 36,212 +0.25(+3.70%)
Sep 16, 2016 6.630 6.770 6.611 6.750 34,652 +0.10(+1.50%)
Sep 15, 2016 6.690 6.810 6.640 6.650 17,469 +0.01(+0.15%)
Sep 14, 2016 6.650 6.800 6.580 6.640 34,422 -0.03(-0.45%)
Sep 13, 2016 6.830 6.980 6.600 6.670 28,497 -0.32(-4.58%)
Sep 12, 2016 6.700 7.170 6.600 6.990 80,829 +0.46(+7.04%)
Sep 09, 2016 6.800 6.930 6.500 6.530 52,704 -0.36(-5.22%)
Sep 08, 2016 7.000 7.120 6.760 6.890 104,860 -0.23(-3.23%)
Sep 07, 2016 9.000 9.000 6.760 7.120 252,426 -1.67(-19.00%)
Sep 06, 2016 9.000 9.200 8.670 8.790 72,280 -0.21(-2.33%)
Sep 02, 2016 9.170 9.000 9.000 9.000 37,500 -0.13(-1.42%)
Sep 01, 2016 9.000 9.210 8.913 9.130 21,959 +0.16(+1.78%)
Aug 31, 2016 9.000 9.000 8.790 8.970 14,150 -0.01(-0.11%)
Aug 30, 2016 8.840 9.060 8.840 8.980 24,431 +0.03(+0.34%)
Aug 29, 2016 8.780 9.050 8.780 8.950 5,912 +0.00(+0.00%)
Aug 26, 2016 8.900 9.050 8.890 8.950 7,765 -0.19(-2.08%)
Aug 25, 2016 8.950 9.156 8.935 9.140 21,872 -0.01(-0.11%)
Aug 24, 2016 9.150 9.150 9.051 9.150 10,442 +0.06(+0.66%)
Aug 23, 2016 9.080 9.180 9.070 9.090 3,855 +0.07(+0.78%)
Aug 22, 2016 8.690 9.120 8.680 9.020 22,253 +0.34(+3.92%)
Aug 19, 2016 8.980 9.000 8.680 8.680 10,245 -0.40(-4.41%)
Aug 18, 2016 8.730 9.140 8.585 9.080 14,298 +0.28(+3.18%)
Aug 17, 2016 8.670 8.880 8.110 8.800 53,141 -0.13(-1.46%)
Aug 16, 2016 8.946 8.950 8.800 8.930 11,461 -0.09(-1.00%)
Aug 15, 2016 9.220 9.220 8.910 9.020 31,216 -0.21(-2.28%)
Aug 12, 2016 8.580 9.395 8.450 9.230 30,308 +0.65(+7.58%)
Aug 11, 2016 8.330 8.630 8.080 8.580 12,314 +0.28(+3.37%)
Aug 10, 2016 8.390 8.580 8.230 8.300 17,825 -0.01(-0.12%)
Aug 09, 2016 8.460 8.590 8.310 8.310 18,709 -0.07(-0.84%)
Aug 08, 2016 8.560 8.710 8.320 8.380 19,413 -0.26(-3.01%)
Aug 05, 2016 8.730 8.900 8.640 8.640 11,325 -0.09(-1.03%)
Aug 04, 2016 9.000 9.150 8.640 8.730 25,305 -0.36(-3.96%)
Aug 03, 2016 9.065 9.120 8.970 9.090 25,009 -0.18(-1.94%)
Aug 02, 2016 9.320 9.430 9.170 9.270 25,742 -0.19(-2.01%)
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.