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 (%)
Nov 29, 2002 2.730 2.750 2.730 2.750 2,500 +0.01(+0.36%)
Nov 27, 2002 2.720 2.750 2.720 2.740 1,300 +0.02(+0.74%)
Nov 26, 2002 2.610 2.720 2.600 2.720 2,600 +0.09(+3.38%)
Nov 25, 2002 2.631 2.631 2.631 2.631 400 -0.11(-3.98%)
Nov 22, 2002 2.720 2.740 2.600 2.740 3,200 -0.01(-0.36%)
Nov 21, 2002 2.640 2.750 2.640 2.750 200 +0.01(+0.36%)
Nov 20, 2002 2.700 2.750 2.690 2.740 4,000 +0.14(+5.38%)
Nov 19, 2002 2.580 2.640 2.350 2.600 4,800 -0.05(-1.89%)
Nov 18, 2002 2.550 2.650 2.550 2.650 2,500 +0.02(+0.76%)
Nov 15, 2002 2.490 2.630 2.440 2.630 500 +0.07(+2.73%)
Nov 14, 2002 2.570 2.570 2.550 2.560 400 -0.09(-3.40%)
Nov 13, 2002 2.587 2.650 2.587 2.650 700 +0.00(+0.00%)
Nov 12, 2002 2.560 2.650 2.560 2.650 1,900 +0.03(+1.15%)
Nov 11, 2002 2.550 2.700 2.550 2.620 12,600 +0.04(+1.69%)
Nov 08, 2002 2.581 2.581 2.576 2.576 400 -0.12(-4.54%)
Nov 07, 2002 2.350 2.699 2.300 2.699 11,400 +0.20(+7.96%)
Nov 06, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 05, 2002 2.430 2.610 2.350 2.500 4,300 +0.00(+0.00%)
Nov 04, 2002 2.500 2.570 2.440 2.500 2,700 -0.20(-7.41%)
Nov 01, 2002 2.500 2.750 2.500 2.700 3,900 -0.05(-1.82%)
Oct 31, 2002 2.360 2.750 2.360 2.750 2,400 +0.11(+4.17%)
Oct 30, 2002 2.500 2.640 2.500 2.640 1,500 +0.01(+0.38%)
Oct 29, 2002 2.630 2.630 2.630 2.630 100 -0.07(-2.59%)
Oct 28, 2002 2.330 2.750 2.330 2.700 6,600 +0.21(+8.43%)
Oct 25, 2002 2.540 2.750 2.430 2.490 10,900 -0.20(-7.43%)
Oct 24, 2002 2.690 2.690 2.690 2.690 200 -0.05(-1.82%)
Oct 23, 2002 2.500 2.740 2.500 2.740 2,100 +0.01(+0.37%)
Oct 22, 2002 2.300 2.730 2.300 2.730 1,600 -0.01(-0.36%)
Oct 21, 2002 2.560 2.560 2.440 2.740 1,900 -0.01(-0.33%)
Oct 18, 2002 2.730 2.750 2.730 2.749 3,700 +0.05(+1.81%)
Oct 17, 2002 2.600 2.740 2.600 2.700 16,815 +0.15(+5.88%)
Oct 16, 2002 2.200 2.550 1.950 2.550 7,100 -0.13(-4.85%)
Oct 15, 2002 2.460 2.680 2.460 2.680 2,700 +0.01(+0.37%)
Oct 14, 2002 2.470 2.670 2.470 2.670 1,200 +0.01(+0.38%)
Oct 11, 2002 2.670 2.670 2.471 2.660 120,000 -0.03(-1.12%)
Oct 10, 2002 2.629 2.690 2.430 2.690 8,000 +0.32(+13.50%)
Oct 09, 2002 2.610 2.610 2.370 2.370 3,000 -0.32(-11.90%)
Oct 08, 2002 2.700 2.700 2.600 2.690 1,900 +0.07(+2.67%)
Oct 07, 2002 2.470 2.620 2.470 2.620 800 +0.12(+4.80%)
Oct 04, 2002 2.600 2.600 2.500 2.500 5,900 -0.14(-5.30%)
Oct 03, 2002 2.640 2.640 2.640 2.640 1,100 +0.00(+0.00%)
Oct 02, 2002 2.640 2.680 2.640 2.640 5,500 -0.01(-0.38%)
Oct 01, 2002 2.650 2.670 2.569 2.650 11,000 +0.09(+3.52%)
Sep 30, 2002 2.639 2.640 2.560 2.560 7,400 +0.03(+1.19%)
Sep 27, 2002 2.730 2.730 2.500 2.530 15,100 -0.07(-2.69%)
Sep 26, 2002 2.650 2.650 2.600 2.600 5,700 -0.05(-1.85%)
Sep 25, 2002 2.650 2.650 2.550 2.649 1,600 -0.07(-2.61%)
Sep 24, 2002 2.680 2.720 2.680 2.720 2,300 +0.03(+1.12%)
Sep 23, 2002 2.700 2.700 2.580 2.690 13,300 +0.09(+3.46%)
Sep 20, 2002 2.740 2.740 2.600 2.600 8,300 -0.11(-4.06%)
Sep 19, 2002 2.470 2.740 2.400 2.710 1,730,000 +0.28(+11.54%)
Sep 18, 2002 2.330 2.430 2.250 2.430 28,800 +0.09(+3.83%)
Sep 17, 2002 2.110 2.350 2.110 2.340 13,200 +0.34(+17.00%)
Sep 16, 2002 2.070 2.100 2.000 2.000 9,000 +0.10(+5.26%)
Sep 13, 2002 1.890 1.900 1.880 1.900 13,200 +0.09(+4.97%)
Sep 12, 2002 1.940 1.940 1.720 1.810 64,000 -0.14(-7.18%)
Sep 11, 2002 2.040 2.090 1.900 1.950 5,500 +0.10(+5.41%)
Sep 10, 2002 1.950 2.089 1.850 1.850 5,400 +0.12(+6.94%)
Sep 09, 2002 2.120 2.120 1.730 1.730 3,900 -0.44(-20.28%)
Sep 06, 2002 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Sep 05, 2002 2.190 2.190 2.170 2.170 2,500 +0.02(+0.93%)
Sep 04, 2002 2.240 2.240 2.110 2.150 6,100 +0.05(+2.38%)
Sep 03, 2002 2.200 2.250 2.100 2.100 10,500 -0.08(-3.67%)
Aug 30, 2002 2.280 2.280 2.120 2.180 63,300 +0.02(+0.93%)
Aug 29, 2002 2.160 2.160 2.160 2.160 1,000 -0.00(-0.23%)
Aug 28, 2002 2.165 2.165 2.165 2.165 1,000 +0.02(+1.17%)
Aug 27, 2002 2.150 2.200 1.950 2.140 2,300 -0.08(-3.60%)
Aug 26, 2002 2.220 2.220 2.220 2.220 500 +0.02(+0.91%)
Aug 23, 2002 2.200 2.200 2.200 2.200 700 -0.03(-1.35%)
Aug 22, 2002 2.233 2.240 2.230 2.230 1,000 +0.25(+12.63%)
Aug 21, 2002 2.170 2.170 1.980 1.980 600 -0.20(-9.17%)
Aug 20, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 16, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 15, 2002 2.200 2.200 2.170 2.180 5,600 +0.01(+0.46%)
Aug 14, 2002 2.170 2.170 2.170 2.170 200 +0.02(+0.93%)
Aug 13, 2002 2.190 2.190 2.150 2.150 3,000 +0.00(+0.00%)
Aug 12, 2002 2.250 2.250 2.150 2.150 400 -0.10(-4.44%)
Aug 07, 2002 2.250 2.250 2.247 2.250 60,000 -0.00(-0.04%)
Aug 06, 2002 2.310 2.310 2.000 2.251 4,500 +0.15(+7.19%)
Aug 05, 2002 2.300 2.310 2.100 2.100 3,800 -0.12(-5.41%)
Aug 02, 2002 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Aug 01, 2002 2.311 2.311 2.220 2.220 5,900 -0.13(-5.53%)
Jul 31, 2002 2.360 2.360 2.350 2.350 1,600 -0.01(-0.42%)
Jul 30, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Jul 29, 2002 2.360 2.360 2.360 2.360 1,000 +0.00(+0.00%)
Jul 26, 2002 2.350 2.360 2.350 2.360 8,800 +0.01(+0.43%)
Jul 25, 2002 2.305 2.350 2.100 2.350 2,700 +0.02(+0.86%)
Jul 24, 2002 2.300 2.400 2.160 2.330 1,600 -0.02(-0.85%)
Jul 23, 2002 2.400 2.400 2.350 2.350 300 -0.01(-0.42%)
Jul 22, 2002 2.295 2.400 2.295 2.360 210,000 +0.06(+2.61%)
Jul 19, 2002 2.300 2.300 2.300 2.300 600 +0.05(+2.26%)
Jul 17, 2002 2.160 2.300 2.160 2.249 2,600 -0.15(-6.29%)
Jul 12, 2002 2.300 2.449 2.300 2.400 800 +0.18(+8.11%)
Jul 11, 2002 2.600 2.600 2.220 2.220 8,300 -0.28(-11.20%)
Jul 10, 2002 2.500 2.500 2.500 2.500 15,000 +0.00(+0.00%)
Jul 09, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 08, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 05, 2002 2.500 2.550 2.500 2.500 1,200 +0.08(+3.31%)
Jul 04, 2002 2.300 2.430 2.300 2.420 4,800 +0.00(+0.00%)
Jul 03, 2002 2.300 2.430 2.300 2.420 4,800 -0.18(-6.92%)
Jul 02, 2002 2.650 2.650 2.600 2.600 12,500 -0.05(-1.89%)
Jul 01, 2002 2.530 2.650 2.530 2.650 800 +0.21(+8.61%)
Jun 28, 2002 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Jun 27, 2002 2.540 2.540 2.440 2.440 600 -0.16(-6.12%)
Jun 26, 2002 2.500 2.599 2.500 2.599 500 +0.08(+3.13%)
Jun 25, 2002 2.520 2.520 2.520 2.520 100 +0.02(+0.80%)
Jun 21, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 20, 2002 2.590 2.590 2.500 2.500 1,000 +0.13(+5.49%)
Jun 19, 2002 2.400 2.599 2.370 2.370 3,700 +0.03(+1.28%)
Jun 18, 2002 2.500 2.540 2.340 2.340 1,900 -0.26(-10.00%)
Jun 17, 2002 2.600 2.600 2.600 2.600 300 +0.00(+0.00%)
Jun 14, 2002 2.500 2.600 2.500 2.600 1,400 +0.05(+1.96%)
Jun 12, 2002 2.540 2.550 2.440 2.550 7,500 -0.13(-4.85%)
Jun 11, 2002 2.680 2.780 2.680 2.680 7,300 +0.01(+0.37%)
Jun 10, 2002 2.500 2.670 2.500 2.670 5,400 +0.21(+8.54%)
Jun 07, 2002 2.450 2.500 2.450 2.460 9,300 -0.04(-1.60%)
Jun 06, 2002 2.500 2.500 2.500 2.500 2,000 +0.00(+0.00%)
Jun 05, 2002 2.500 2.500 2.500 2.500 6,000 +0.03(+1.21%)
May 31, 2002 2.550 2.550 2.300 2.470 5,300 -0.20(-7.49%)
May 28, 2002 2.580 2.670 2.580 2.670 2,600 +0.04(+1.52%)
May 27, 2002 2.400 2.630 2.400 2.630 12,800 +0.00(+0.00%)
May 24, 2002 2.400 2.630 2.400 2.630 12,800 +0.23(+9.58%)
May 23, 2002 2.370 2.510 2.370 2.400 2,100 +0.04(+1.69%)
May 22, 2002 2.390 2.600 2.360 2.360 8,400 -0.14(-5.60%)
May 21, 2002 2.600 2.600 2.440 2.500 600 +0.06(+2.46%)
May 20, 2002 2.670 2.720 2.440 2.440 6,900 -0.12(-4.69%)
May 17, 2002 2.780 2.780 2.350 2.560 12,700 -0.23(-8.24%)
May 16, 2002 2.700 2.790 2.630 2.790 2,200 +0.04(+1.45%)
May 15, 2002 2.830 2.830 2.750 2.750 1,900 +0.04(+1.48%)
May 14, 2002 2.650 3.010 2.650 2.710 10,400 +0.06(+2.26%)
May 13, 2002 2.585 2.650 2.500 2.650 18,700 +0.10(+3.92%)
May 10, 2002 2.690 2.690 2.500 2.550 7,000 -0.08(-2.86%)
May 09, 2002 2.610 2.625 2.590 2.625 1,300 +0.00(+0.19%)
May 08, 2002 2.680 2.680 2.600 2.620 3,400 -0.03(-1.13%)
May 07, 2002 2.650 2.740 2.640 2.650 18,200 -0.06(-2.21%)
May 06, 2002 2.550 2.710 2.550 2.710 6,400 +0.11(+4.23%)
May 03, 2002 2.680 2.680 2.600 2.600 200 -0.09(-3.35%)
May 02, 2002 2.790 2.790 2.600 2.690 7,300 +0.00(+0.00%)
May 01, 2002 2.650 2.800 2.650 2.690 2,400 +0.09(+3.46%)
Apr 30, 2002 2.750 2.750 2.600 2.600 8,900 -0.20(-7.14%)
Apr 29, 2002 2.780 2.800 2.650 2.800 10,800 +0.07(+2.56%)
Apr 26, 2002 2.850 2.850 2.730 2.730 500 +0.03(+1.11%)
Apr 25, 2002 2.820 2.850 2.650 2.700 17,100 -0.24(-8.16%)
Apr 24, 2002 2.940 2.940 2.670 2.940 6,000 +0.28(+10.53%)
Apr 23, 2002 2.850 3.050 2.660 2.660 33,700 -0.32(-10.74%)
Apr 22, 2002 2.850 2.980 2.650 2.980 7,700 +0.04(+1.36%)
Apr 19, 2002 2.680 2.940 2.650 2.940 12,400 +0.24(+8.89%)
Apr 18, 2002 2.500 2.700 2.500 2.700 15,300 +0.20(+8.00%)
Apr 17, 2002 2.560 2.590 2.500 2.500 5,900 +0.00(+0.00%)
Apr 16, 2002 2.500 2.580 2.400 2.500 37,700 +0.14(+5.93%)
Apr 15, 2002 2.510 2.560 2.360 2.360 10,900 -0.14(-5.62%)
Apr 12, 2002 2.420 2.530 2.420 2.501 800 +0.10(+4.19%)
Apr 11, 2002 2.420 2.420 2.400 2.400 1,300 -0.03(-1.28%)
Apr 10, 2002 2.510 2.580 2.360 2.431 20,900 +0.03(+1.25%)
Apr 09, 2002 2.570 2.580 2.400 2.401 12,200 +0.04(+1.74%)
Apr 08, 2002 2.530 2.550 2.360 2.360 10,100 -0.24(-9.23%)
Apr 05, 2002 2.500 2.600 2.500 2.600 6,900 +0.06(+2.36%)
Apr 04, 2002 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Apr 03, 2002 2.520 2.690 2.480 2.540 4,000 -0.01(-0.39%)
Apr 02, 2002 2.685 2.750 2.550 2.550 11,000 -0.05(-1.92%)
Apr 01, 2002 2.506 2.860 2.506 2.600 10,800 +0.12(+4.84%)
Mar 29, 2002 2.500 2.620 2.480 2.480 17,400 +0.00(+0.00%)
Mar 28, 2002 2.500 2.620 2.480 2.480 17,400 -0.07(-2.75%)
Mar 27, 2002 2.640 3.000 2.500 2.550 31,700 +0.05(+2.00%)
Mar 26, 2002 2.560 2.710 2.370 2.500 10,900 +0.15(+6.38%)
Mar 25, 2002 2.710 2.710 2.260 2.350 10,800 +0.00(+0.00%)
Mar 22, 2002 2.340 2.410 2.020 2.350 15,800 -0.05(-2.08%)
Mar 21, 2002 1.917 2.400 1.917 2.400 19,500 +0.47(+24.35%)
Mar 20, 2002 1.920 1.930 1.920 1.930 1,500 +0.03(+1.58%)
Mar 19, 2002 1.900 1.900 1.750 1.900 4,800 +0.00(+0.00%)
Mar 18, 2002 1.750 1.900 1.740 1.900 42,300 +0.15(+8.57%)
Mar 15, 2002 1.810 1.860 1.650 1.750 18,200 +0.00(+0.00%)
Mar 14, 2002 1.740 1.750 1.650 1.750 58,000 +0.00(+0.00%)
Mar 13, 2002 1.630 1.750 1.550 1.750 30,200 +0.24(+15.89%)
Mar 12, 2002 1.850 1.900 1.500 1.510 36,000 -0.29(-16.11%)
Mar 11, 2002 1.750 1.800 1.500 1.800 109,300 +0.15(+9.09%)
Mar 08, 2002 1.600 1.650 1.500 1.650 17,600 +0.11(+7.14%)
Mar 07, 2002 1.750 1.750 1.530 1.540 16,700 -0.04(-2.53%)
Mar 06, 2002 1.640 1.650 1.500 1.580 16,600 -0.02(-1.25%)
Mar 05, 2002 1.750 1.780 1.600 1.600 1,900 -0.07(-4.19%)
Mar 04, 2002 1.600 1.700 1.510 1.670 15,200 +0.02(+1.21%)
Mar 01, 2002 1.650 1.650 1.550 1.650 7,800 +0.05(+3.12%)
Feb 28, 2002 1.600 1.700 1.600 1.600 80,600 +0.00(+0.00%)
Feb 27, 2002 1.760 1.760 1.600 1.600 40,400 -0.15(-8.57%)
Feb 26, 2002 1.610 1.800 1.290 1.750 28,800 +0.00(+0.00%)
Feb 25, 2002 1.750 1.750 1.740 1.750 4,100 +0.12(+7.36%)
Feb 22, 2002 1.700 1.700 1.630 1.630 8,500 +0.03(+1.87%)
Feb 21, 2002 1.640 1.640 1.600 1.600 3,000 -0.10(-5.88%)
Feb 20, 2002 1.640 1.750 1.620 1.700 28,700 +0.00(+0.00%)
Feb 19, 2002 1.600 1.800 1.600 1.700 22,500 +0.11(+6.92%)
Feb 18, 2002 1.430 1.590 1.430 1.590 1,000 +0.00(+0.00%)
Feb 15, 2002 1.430 1.590 1.430 1.590 1,000 +0.19(+13.57%)
Feb 14, 2002 1.400 1.530 1.400 1.400 13,900 +0.00(+0.00%)
Feb 13, 2002 1.550 1.550 1.330 1.400 23,700 +0.00(+0.00%)
Feb 12, 2002 1.450 1.450 1.400 1.400 10,400 +0.09(+6.87%)
Feb 11, 2002 1.500 1.600 1.310 1.310 17,300 -0.04(-2.96%)
Feb 08, 2002 1.350 1.350 1.150 1.350 14,600 +0.18(+15.38%)
Feb 07, 2002 1.200 1.400 1.150 1.170 10,300 +0.12(+11.43%)
Feb 06, 2002 1.550 1.550 1.050 1.050 7,600 -0.38(-26.57%)
Feb 04, 2002 1.600 1.600 1.300 1.430 19,700 -0.14(-8.92%)
Feb 01, 2002 1.650 1.660 1.570 1.570 14,400 -0.13(-7.65%)
Jan 31, 2002 1.650 1.800 1.650 1.700 12,000 +0.05(+3.03%)
Jan 30, 2002 1.900 2.030 1.650 1.650 15,500 -0.05(-2.94%)
Jan 29, 2002 1.850 1.980 1.700 1.700 9,900 -0.15(-8.11%)
Jan 28, 2002 1.850 1.850 1.800 1.850 6,200 +0.15(+8.82%)
Jan 25, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 24, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 23, 2002 1.860 1.860 1.700 1.700 11,200 -0.20(-10.53%)
Jan 22, 2002 1.900 1.900 1.900 1.900 500 -0.02(-1.04%)
Jan 21, 2002 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jan 18, 2002 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jan 17, 2002 1.900 1.980 1.900 1.920 4,900 +0.02(+1.05%)
Jan 16, 2002 1.730 1.990 1.730 1.900 10,300 +0.10(+5.56%)
Jan 15, 2002 1.810 1.810 1.800 1.800 1,200 -0.19(-9.55%)
Jan 14, 2002 1.980 1.990 1.980 1.990 5,200 +0.01(+0.51%)
Jan 11, 2002 1.980 1.980 1.980 1.980 100 -0.02(-1.00%)
Jan 10, 2002 1.900 2.000 1.900 2.000 1,000 +0.10(+5.26%)
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.