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 30, 2010 10.74 10.80 10.23 10.28 8,843 -0.57(-5.28%)
Nov 29, 2010 10.85 10.85 10.36 10.85 2,923 -0.14(-1.26%)
Nov 26, 2010 10.89 10.99 10.47 10.99 14,128 -0.08(-0.75%)
Nov 24, 2010 10.25 11.07 11.07 11.07 17,267 +0.59(+5.64%)
Nov 23, 2010 10.71 10.71 10.24 10.48 6,626 -0.42(-3.81%)
Nov 22, 2010 10.77 11.00 9.881 10.90 2,895 +0.06(+0.60%)
Nov 19, 2010 10.41 10.90 10.38 10.83 11,159 +0.42(+4.08%)
Nov 18, 2010 9.955 10.42 9.955 10.41 5,486 +0.49(+4.93%)
Nov 17, 2010 9.512 10.37 9.512 9.918 10,722 +0.35(+3.67%)
Nov 16, 2010 11.22 11.22 9.447 9.567 44,356 -1.74(-15.36%)
Nov 15, 2010 11.66 11.66 11.28 11.30 3,570 -0.27(-2.31%)
Nov 12, 2010 11.58 12.01 11.50 11.57 20,057 -0.02(-0.16%)
Nov 11, 2010 11.40 11.77 11.40 11.59 4,706 +0.18(+1.54%)
Nov 10, 2010 11.28 11.53 11.28 11.41 9,018 -0.17(-1.44%)
Nov 09, 2010 11.54 11.77 11.54 11.58 12,535 +0.08(+0.72%)
Nov 08, 2010 11.31 11.50 11.31 11.50 13,766 +0.23(+2.05%)
Nov 05, 2010 10.55 11.30 10.54 11.27 16,886 +0.76(+7.21%)
Nov 04, 2010 10.07 10.56 9.854 10.51 11,660 +0.51(+5.08%)
Nov 03, 2010 9.890 10.01 9.890 10.00 4,583 +0.30(+3.14%)
Nov 02, 2010 9.466 9.733 9.419 9.697 4,514 +0.28(+2.94%)
Nov 01, 2010 9.383 9.595 9.318 9.419 3,797 +0.11(+1.19%)
Oct 29, 2010 9.604 9.835 9.153 9.309 4,249 -0.28(-2.89%)
Oct 28, 2010 9.761 9.863 9.456 9.586 9,398 -0.05(-0.48%)
Oct 27, 2010 9.152 9.927 9.152 9.632 24,309 +0.18(+1.96%)
Oct 25, 2010 9.318 9.466 9.253 9.447 11,253 +0.18(+1.99%)
Oct 22, 2010 9.438 9.438 9.078 9.262 5,497 -0.11(-1.18%)
Oct 21, 2010 9.346 9.419 9.239 9.373 6,709 -0.04(-0.39%)
Oct 20, 2010 9.429 9.466 9.369 9.410 17,880 +0.05(+0.49%)
Oct 19, 2010 9.309 9.456 9.290 9.364 8,134 -0.09(-0.98%)
Oct 18, 2010 9.216 9.456 9.216 9.456 19,495 +0.22(+2.40%)
Oct 15, 2010 9.466 9.466 9.170 9.235 18,447 -0.22(-2.34%)
Oct 14, 2010 9.429 9.466 9.401 9.456 10,099 +0.02(+0.20%)
Oct 13, 2010 9.235 9.456 9.189 9.438 14,855 +0.20(+2.20%)
Oct 12, 2010 9.216 9.235 8.939 9.235 3,949 +0.00(+0.00%)
Oct 11, 2010 9.235 9.253 9.179 9.235 6,191 +0.00(+0.00%)
Oct 08, 2010 8.801 9.235 8.801 9.235 12,647 +0.19(+2.15%)
Oct 07, 2010 9.235 9.235 8.958 9.041 9,211 -0.18(-1.90%)
Oct 06, 2010 8.985 9.235 8.985 9.216 9,257 +0.22(+2.46%)
Oct 05, 2010 8.579 8.995 8.468 8.995 8,691 +0.30(+3.51%)
Oct 04, 2010 8.690 8.847 8.635 8.690 12,184 -0.17(-1.88%)
Oct 01, 2010 8.902 8.949 8.690 8.856 3,207 -0.08(-0.93%)
Sep 30, 2010 8.810 8.995 8.690 8.939 7,219 +0.14(+1.57%)
Sep 29, 2010 8.404 8.810 8.404 8.801 7,248 +0.36(+4.27%)
Sep 28, 2010 8.376 8.459 7.785 8.441 3,965 +0.10(+1.22%)
Sep 27, 2010 8.173 8.357 8.173 8.339 18,198 +0.19(+2.38%)
Sep 24, 2010 8.376 8.376 7.739 8.145 16,097 -0.17(-2.00%)
Sep 23, 2010 8.542 8.542 8.219 8.311 4,419 -0.19(-2.28%)
Sep 22, 2010 8.450 8.579 8.404 8.505 3,729 -0.09(-1.07%)
Sep 21, 2010 8.496 8.801 8.496 8.598 6,833 -0.16(-1.79%)
Sep 20, 2010 8.413 8.755 8.385 8.755 19,062 +0.32(+3.83%)
Sep 17, 2010 8.182 8.708 7.859 8.431 44,662 +0.28(+3.40%)
Sep 15, 2010 7.997 8.173 7.997 8.154 4,344 +0.17(+2.08%)
Sep 14, 2010 8.219 8.304 7.794 7.988 20,293 -0.28(-3.35%)
Sep 13, 2010 7.923 8.311 7.923 8.265 24,002 +0.35(+4.43%)
Sep 10, 2010 7.988 7.988 7.674 7.914 4,072 -0.12(-1.49%)
Sep 09, 2010 8.228 8.256 7.979 8.034 19,446 -0.17(-2.03%)
Sep 08, 2010 8.142 8.210 8.080 8.200 9,577 +0.18(+2.30%)
Sep 07, 2010 8.182 8.182 7.896 8.016 17,223 -0.18(-2.14%)
Sep 03, 2010 8.265 8.265 7.914 8.191 7,953 -0.06(-0.67%)
Sep 02, 2010 7.988 8.265 7.988 8.247 9,156 +0.27(+3.36%)
Sep 01, 2010 7.877 7.979 7.803 7.979 13,450 +0.18(+2.25%)
Aug 31, 2010 7.859 7.859 7.757 7.803 9,216 -0.09(-1.17%)
Aug 30, 2010 7.757 8.145 7.757 7.896 30,986 +0.00(+0.00%)
Aug 27, 2010 7.960 7.960 7.822 7.896 11,937 -0.01(-0.12%)
Aug 26, 2010 7.923 7.997 7.850 7.905 16,086 +0.00(+0.00%)
Aug 25, 2010 7.711 7.942 7.508 7.905 19,724 +0.21(+2.76%)
Aug 24, 2010 7.711 7.850 7.471 7.693 31,113 -0.06(-0.83%)
Aug 23, 2010 8.127 8.496 7.711 7.757 37,405 -0.30(-3.67%)
Aug 20, 2010 8.071 8.191 8.034 8.053 43,950 -0.06(-0.80%)
Aug 19, 2010 8.200 8.436 8.071 8.117 26,181 -0.06(-0.68%)
Aug 18, 2010 8.274 8.459 8.145 8.173 31,967 -0.29(-3.38%)
Aug 17, 2010 8.302 8.644 8.302 8.459 18,445 +0.21(+2.58%)
Aug 16, 2010 8.127 8.302 8.127 8.247 15,400 +0.12(+1.48%)
Aug 13, 2010 8.431 8.431 8.072 8.127 27,297 -0.06(-0.68%)
Aug 12, 2010 8.164 8.339 8.154 8.182 20,477 +0.05(+0.57%)
Aug 11, 2010 8.062 8.284 7.933 8.136 29,845 -0.09(-1.12%)
Aug 10, 2010 8.404 8.496 8.173 8.228 42,657 -0.28(-3.26%)
Aug 09, 2010 8.764 8.828 8.302 8.505 43,521 -0.06(-0.75%)
Aug 06, 2010 8.930 9.058 8.524 8.570 30,188 -0.39(-4.33%)
Aug 05, 2010 8.939 9.032 8.939 8.958 11,090 -0.14(-1.52%)
Aug 04, 2010 9.078 9.262 9.004 9.096 25,159 +0.03(+0.31%)
Aug 03, 2010 9.198 9.235 8.773 9.069 67,468 -0.17(-1.80%)
Aug 02, 2010 8.976 9.235 8.819 9.235 132,907 +0.30(+3.31%)
Jul 30, 2010 8.588 9.032 8.219 8.939 39,341 +0.26(+2.98%)
Jul 29, 2010 8.708 8.792 8.542 8.681 17,417 -0.02(-0.21%)
Jul 28, 2010 8.256 8.699 8.145 8.699 16,198 +0.20(+2.39%)
Jul 27, 2010 8.404 8.542 8.357 8.496 50,266 +0.02(+0.22%)
Jul 26, 2010 8.376 8.542 7.942 8.478 30,920 +0.16(+1.89%)
Jul 23, 2010 8.117 8.330 7.757 8.321 27,366 +0.17(+2.04%)
Jul 22, 2010 7.840 8.256 7.757 8.154 11,525 +0.33(+4.25%)
Jul 21, 2010 8.219 8.422 7.822 7.822 13,169 -0.40(-4.83%)
Jul 20, 2010 8.376 8.376 8.099 8.219 11,599 -0.19(-2.31%)
Jul 19, 2010 8.311 8.524 8.311 8.413 8,368 +0.17(+2.02%)
Jul 16, 2010 8.256 8.353 8.182 8.247 18,509 -0.07(-0.89%)
Jul 15, 2010 8.718 8.718 8.302 8.321 10,749 -0.44(-5.06%)
Jul 14, 2010 8.561 8.773 8.561 8.764 16,626 +0.22(+2.59%)
Jul 13, 2010 8.450 8.616 8.376 8.542 55,506 +0.18(+2.10%)
Jul 12, 2010 8.422 8.533 8.348 8.367 12,548 +0.00(+0.00%)
Jul 09, 2010 7.951 8.422 7.785 8.367 87,254 +0.37(+4.62%)
Jul 08, 2010 7.600 8.034 7.600 7.997 50,079 +0.41(+5.35%)
Jul 07, 2010 7.480 7.591 7.360 7.591 59,092 +0.14(+1.86%)
Jul 06, 2010 7.369 7.554 7.342 7.452 57,063 +0.04(+0.50%)
Jul 02, 2010 7.637 7.748 7.416 7.416 82,250 -0.18(-2.31%)
Jul 01, 2010 7.840 7.850 7.489 7.591 88,679 -0.22(-2.84%)
Jun 30, 2010 7.840 7.868 7.785 7.813 27,605 -0.06(-0.70%)
Jun 29, 2010 8.394 8.394 7.711 7.868 80,888 -0.90(-10.22%)
Jun 25, 2010 8.699 9.004 8.588 8.764 615,327 +0.06(+0.69%)
Jun 24, 2010 8.828 9.133 8.644 8.704 34,288 -0.29(-3.23%)
Jun 23, 2010 8.884 9.198 8.623 8.995 36,476 -0.02(-0.20%)
Jun 22, 2010 9.133 9.177 8.838 9.013 19,925 -0.02(-0.20%)
Jun 21, 2010 9.078 9.078 8.727 9.032 26,931 +0.08(+0.93%)
Jun 18, 2010 9.022 9.078 8.865 8.949 5,440 -0.12(-1.32%)
Jun 17, 2010 9.152 9.152 8.792 9.069 12,684 +0.00(+0.00%)
Jun 16, 2010 9.235 9.235 8.828 9.069 22,850 -0.20(-2.19%)
Jun 15, 2010 9.041 9.595 8.949 9.272 169,215 +0.22(+2.45%)
Jun 14, 2010 8.773 9.096 8.773 9.050 32,345 +0.28(+3.16%)
Jun 11, 2010 8.450 8.810 8.339 8.773 24,512 +0.34(+4.05%)
Jun 10, 2010 8.080 8.496 8.007 8.431 23,896 +0.12(+1.44%)
Jun 09, 2010 8.607 8.745 8.182 8.311 20,638 -0.14(-1.64%)
Jun 08, 2010 8.505 8.681 8.357 8.450 33,966 +0.03(+0.33%)
Jun 07, 2010 8.635 8.976 8.330 8.422 41,835 -0.14(-1.62%)
Jun 04, 2010 8.949 8.949 8.478 8.561 39,907 -0.40(-4.43%)
Jun 03, 2010 8.607 9.096 8.441 8.958 66,273 +0.04(+0.41%)
Jun 02, 2010 9.198 9.198 8.865 8.921 13,265 -0.18(-1.93%)
Jun 01, 2010 9.189 9.226 9.000 9.096 32,364 -0.06(-0.71%)
May 28, 2010 8.958 9.252 8.976 9.161 35,895 +0.20(+2.27%)
May 27, 2010 8.792 9.142 8.708 8.958 46,566 +0.44(+5.21%)
May 26, 2010 8.108 8.690 7.875 8.514 129,090 +0.39(+4.77%)
May 25, 2010 7.850 8.136 7.411 8.127 15,883 +0.42(+5.39%)
May 24, 2010 7.803 7.933 7.480 7.711 11,127 +0.02(+0.24%)
May 21, 2010 7.803 7.803 7.397 7.693 34,673 -0.29(-3.59%)
May 20, 2010 7.923 8.034 7.425 7.979 9,624 -0.10(-1.26%)
May 19, 2010 8.108 8.108 7.942 8.080 5,286 +0.08(+1.04%)
May 18, 2010 7.850 8.080 7.388 7.997 8,290 +0.19(+2.49%)
May 17, 2010 7.619 7.840 7.517 7.803 15,837 +0.10(+1.32%)
May 14, 2010 7.766 7.766 7.628 7.702 3,954 -0.06(-0.71%)
May 13, 2010 7.674 7.850 7.674 7.757 6,294 +0.09(+1.20%)
May 12, 2010 7.443 7.683 7.406 7.665 7,690 -0.05(-0.60%)
May 11, 2010 7.711 7.711 7.531 7.711 6,031 +0.02(+0.24%)
May 10, 2010 7.711 7.757 7.526 7.693 10,287 +0.15(+1.96%)
May 07, 2010 7.480 7.748 7.305 7.545 14,554 -0.06(-0.85%)
May 06, 2010 7.194 7.757 7.194 7.609 13,969 +0.14(+1.85%)
May 05, 2010 7.305 7.573 7.175 7.471 11,371 -0.24(-3.11%)
May 04, 2010 7.748 7.748 7.577 7.711 4,036 +0.00(+0.00%)
May 03, 2010 7.822 7.850 7.591 7.711 9,589 +0.20(+2.71%)
Apr 30, 2010 7.388 7.840 7.222 7.508 40,895 +0.17(+2.26%)
Apr 29, 2010 7.037 7.388 7.037 7.342 42,475 +0.42(+6.14%)
Apr 28, 2010 6.788 7.302 6.418 6.917 24,229 +0.13(+1.90%)
Apr 27, 2010 6.871 7.102 6.741 6.788 4,548 -0.06(-0.94%)
Apr 26, 2010 6.871 6.880 6.631 6.852 7,756 +0.04(+0.54%)
Apr 23, 2010 6.340 6.880 6.340 6.815 1,732 +0.07(+1.10%)
Apr 22, 2010 6.446 6.788 6.344 6.741 5,664 +0.14(+2.10%)
Apr 21, 2010 6.594 6.889 6.261 6.603 34,907 +0.10(+1.56%)
Apr 20, 2010 6.363 6.603 6.233 6.501 38,495 +0.18(+2.77%)
Apr 19, 2010 6.427 6.427 6.150 6.326 4,200 -0.14(-2.14%)
Apr 16, 2010 6.695 6.926 6.427 6.464 9,611 -0.21(-3.18%)
Apr 15, 2010 6.418 6.741 6.400 6.677 22,808 +0.30(+4.72%)
Apr 14, 2010 5.846 6.455 5.846 6.376 43,873 +0.55(+9.42%)
Apr 13, 2010 5.772 5.836 5.772 5.827 3,512 +0.11(+1.94%)
Apr 12, 2010 5.051 5.809 5.051 5.716 22,672 +0.54(+10.34%)
Apr 09, 2010 5.245 5.559 5.181 5.181 1,191 -0.15(-2.77%)
Apr 08, 2010 5.338 5.476 5.282 5.328 2,598 -0.08(-1.54%)
Apr 07, 2010 5.458 5.458 5.176 5.412 1,570 -0.14(-2.50%)
Apr 06, 2010 5.716 5.716 5.541 5.550 433 -0.22(-3.76%)
Apr 05, 2010 5.864 5.864 5.541 5.767 1,582 -0.00(-0.08%)
Apr 01, 2010 5.485 5.772 5.772 5.772 73,634 +0.55(+10.62%)
Mar 31, 2010 5.245 5.541 4.894 5.218 79,391 +0.21(+4.24%)
Mar 30, 2010 4.668 5.079 4.668 5.005 4,934 -0.04(-0.73%)
Mar 29, 2010 4.904 5.042 4.904 5.042 8,253 +0.02(+0.37%)
Mar 23, 2010 5.024 5.024 5.024 5.024 0 +0.13(+2.64%)
Mar 22, 2010 5.061 5.061 4.894 4.894 2,640 -0.08(-1.67%)
Mar 19, 2010 5.125 5.125 4.904 4.978 1,631 -0.10(-2.00%)
Mar 17, 2010 5.079 5.079 5.079 5.079 0 +0.15(+3.09%)
Mar 16, 2010 4.950 4.950 4.894 4.927 1,840 +0.00(+0.09%)
Mar 15, 2010 4.922 5.153 4.839 4.922 2,332 -0.13(-2.56%)
Mar 12, 2010 4.848 5.236 4.640 5.051 2,999 +0.20(+4.19%)
Mar 11, 2010 5.162 5.162 4.617 4.848 1,494 -0.05(-0.94%)
Mar 10, 2010 4.664 4.894 4.387 4.894 7,081 +0.23(+4.95%)
Mar 09, 2010 4.913 5.144 4.553 4.664 45,426 -0.30(-5.96%)
Mar 08, 2010 5.139 5.171 4.821 4.959 2,408 +0.11(+2.29%)
Mar 05, 2010 4.756 5.079 4.756 4.848 11,418 +0.06(+1.35%)
Mar 04, 2010 4.848 4.857 4.710 4.784 91,160 -0.06(-1.33%)
Mar 03, 2010 4.414 4.978 4.414 4.848 5,339 -0.09(-1.87%)
Mar 02, 2010 4.987 4.987 4.941 4.941 1,537 +0.05(+0.94%)
Mar 01, 2010 5.088 5.088 4.710 4.894 113,095 -0.18(-3.64%)
Feb 26, 2010 5.144 5.513 4.922 5.079 7,298 -0.07(-1.43%)
Feb 25, 2010 4.525 5.356 4.525 5.153 34,163 +0.67(+15.05%)
Feb 24, 2010 4.387 4.479 4.387 4.479 1,770 +0.41(+9.98%)
Feb 22, 2010 3.989 4.073 4.073 4.073 2,490 -0.12(-2.86%)
Feb 19, 2010 4.193 4.193 4.193 4.193 108 -0.00(-0.11%)
Feb 18, 2010 4.174 4.197 4.165 4.197 1,407 -0.33(-7.25%)
Feb 17, 2010 4.146 4.617 4.137 4.525 1,668 +0.65(+16.67%)
Feb 12, 2010 4.082 3.879 3.879 3.879 1,299 -0.32(-7.69%)
Feb 11, 2010 4.063 4.202 4.063 4.202 3,248 +0.14(+3.41%)
Feb 09, 2010 4.054 4.063 4.063 4.063 324 -0.05(-1.12%)
Feb 02, 2010 4.073 4.109 4.109 4.109 433 -0.05(-1.11%)
Jan 29, 2010 4.063 4.156 4.156 4.156 3,681 +0.21(+5.39%)
Jan 27, 2010 3.943 3.943 3.943 3.943 0 -0.04(-1.04%)
Jan 26, 2010 3.989 4.294 3.740 3.985 11,801 -0.08(-1.93%)
Jan 25, 2010 4.521 4.521 3.989 4.063 433 -0.28(-6.38%)
Jan 22, 2010 4.433 4.433 4.248 4.340 3,681 +0.16(+3.75%)
Jan 21, 2010 4.211 4.211 4.183 4.183 2,598 +0.25(+6.34%)
Jan 20, 2010 4.433 4.433 3.934 3.934 1,766 -0.31(-7.39%)
Jan 19, 2010 4.156 4.433 4.128 4.248 7,051 +0.11(+2.68%)
Jan 15, 2010 4.294 4.137 4.137 4.137 1,191 -0.02(-0.44%)
Jan 14, 2010 3.925 4.156 3.925 4.156 1,082 -0.11(-2.60%)
Jan 11, 2010 4.266 4.266 4.266 4.266 0 +0.12(+2.90%)
Jan 08, 2010 3.962 4.146 3.925 4.146 15,494 +0.25(+6.40%)
Jan 07, 2010 4.303 4.544 3.897 3.897 12,901 -0.31(-7.46%)
Jan 06, 2010 4.562 4.617 4.211 4.211 2,382 -0.41(-8.80%)
Jan 05, 2010 4.710 4.710 4.617 4.617 649 -0.02(-0.50%)
Jan 04, 2010 4.996 5.088 4.187 4.640 4,036 -0.25(-5.19%)
Dec 31, 2009 4.137 4.894 4.894 4.894 10,070 +0.53(+12.05%)
Dec 30, 2009 4.396 4.396 4.368 4.368 758 +0.10(+2.38%)
Dec 29, 2009 4.359 4.599 4.063 4.266 2,853 -0.29(-6.29%)
Dec 28, 2009 4.673 4.673 4.257 4.553 809 -0.06(-1.40%)
Dec 24, 2009 4.654 4.654 4.460 4.617 6,857 -0.17(-3.47%)
Dec 23, 2009 4.599 5.227 4.368 4.784 11,873 +0.41(+9.28%)
Dec 22, 2009 4.156 4.377 4.100 4.377 324 -0.06(-1.46%)
Dec 21, 2009 4.414 4.719 4.414 4.442 3,513 -0.41(-8.38%)
Dec 18, 2009 4.156 4.848 4.156 4.848 14,374 +0.69(+16.67%)
Dec 17, 2009 3.880 4.156 3.880 4.156 3,898 +0.28(+7.14%)
Dec 16, 2009 4.142 4.142 3.879 3.879 1,137 +0.00(+0.00%)
Dec 15, 2009 3.851 3.934 3.851 3.879 1,028 +0.18(+5.00%)
Dec 14, 2009 3.906 3.925 3.694 3.694 4,216 -0.18(-4.76%)
Dec 11, 2009 3.879 3.888 3.879 3.879 1,977 -0.20(-4.98%)
Dec 10, 2009 3.902 4.082 3.472 4.082 11,045 -0.02(-0.45%)
Dec 09, 2009 3.925 4.100 3.925 4.100 1,732 -0.07(-1.77%)
Dec 07, 2009 4.174 4.174 4.174 4.174 0 -0.12(-2.80%)
Dec 02, 2009 4.294 4.294 4.294 4.294 0 -0.18(-3.93%)
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.