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, 2013 23.24 23.49 22.91 23.18 0 +0.17(+0.74%)
Nov 27, 2013 23.25 23.75 23.00 23.01 0 -0.22(-0.95%)
Nov 26, 2013 22.47 23.72 22.47 23.23 0 +0.96(+4.31%)
Nov 25, 2013 20.71 22.70 20.41 22.27 0 +1.51(+7.27%)
Nov 22, 2013 19.96 20.79 19.81 20.76 0 +0.89(+4.48%)
Nov 21, 2013 19.42 20.10 19.25 19.87 79,780 +0.44(+2.26%)
Nov 20, 2013 18.85 19.95 18.70 19.43 0 +0.78(+4.18%)
Nov 19, 2013 18.26 19.15 18.08 18.65 163,452 +0.26(+1.41%)
Nov 18, 2013 18.93 18.93 17.92 18.39 0 -0.40(-2.13%)
Nov 15, 2013 18.34 19.18 18.13 18.79 0 +0.37(+2.01%)
Nov 14, 2013 18.47 18.50 18.02 18.42 0 -0.01(-0.05%)
Nov 13, 2013 18.29 18.79 18.16 18.43 0 +0.12(+0.66%)
Nov 12, 2013 17.39 18.37 17.35 18.31 0 +0.92(+5.29%)
Nov 11, 2013 17.88 18.12 17.01 17.39 0 -0.61(-3.39%)
Nov 08, 2013 16.98 18.14 16.90 18.00 0 +1.00(+5.88%)
Nov 07, 2013 18.01 18.22 16.86 17.00 137,621 -0.99(-5.50%)
Nov 06, 2013 18.27 18.64 17.47 17.99 0 -0.19(-1.05%)
Nov 05, 2013 17.64 18.45 17.51 18.18 0 +0.43(+2.42%)
Nov 04, 2013 16.84 17.79 16.83 17.75 187,496 +0.77(+4.53%)
Nov 01, 2013 16.42 17.06 16.18 16.98 0 +0.56(+3.41%)
Oct 31, 2013 15.24 16.86 15.09 16.42 0 +1.28(+8.45%)
Oct 30, 2013 14.57 15.15 14.55 15.14 221,896 +0.60(+4.13%)
Oct 29, 2013 14.64 14.69 14.47 14.54 0 -0.01(-0.07%)
Oct 28, 2013 14.45 14.74 14.45 14.55 0 +0.15(+1.04%)
Oct 25, 2013 14.72 14.72 14.35 14.40 0 -0.32(-2.17%)
Oct 24, 2013 14.60 14.78 14.46 14.72 59,219 +0.21(+1.45%)
Oct 23, 2013 14.93 14.93 14.42 14.51 0 -0.50(-3.33%)
Oct 22, 2013 15.00 15.23 14.89 15.01 90,532 +0.02(+0.13%)
Oct 21, 2013 15.15 15.20 14.87 14.99 313,726 +0.14(+0.94%)
Oct 18, 2013 14.81 14.99 14.75 14.85 96,776 +0.14(+0.95%)
Oct 17, 2013 14.54 14.74 14.45 14.71 127,752 +0.18(+1.24%)
Oct 16, 2013 14.50 14.65 14.41 14.53 83,349 +0.09(+0.62%)
Oct 15, 2013 14.21 14.50 14.21 14.44 101,090 +0.20(+1.40%)
Oct 14, 2013 13.80 14.25 13.80 14.24 218,579 +0.45(+3.26%)
Oct 11, 2013 13.62 13.90 13.46 13.79 0 +0.11(+0.80%)
Oct 10, 2013 13.53 13.70 13.38 13.68 100,928 +0.25(+1.86%)
Oct 09, 2013 13.68 13.70 13.37 13.43 0 -0.15(-1.10%)
Oct 08, 2013 13.60 13.75 13.53 13.58 111,508 +0.06(+0.44%)
Oct 07, 2013 13.58 13.65 13.46 13.52 0 +0.23(+1.73%)
Oct 04, 2013 13.10 13.40 12.90 13.29 0 +0.37(+2.86%)
Oct 03, 2013 12.93 13.34 12.90 12.92 0 +0.01(+0.08%)
Oct 02, 2013 12.99 13.00 12.84 12.91 25,618 -0.04(-0.31%)
Oct 01, 2013 13.15 13.47 12.68 12.95 92,281 -0.15(-1.15%)
Sep 30, 2013 13.02 13.30 12.95 13.10 0 +0.13(+1.00%)
Sep 27, 2013 12.89 13.06 12.89 12.97 0 +0.06(+0.46%)
Sep 26, 2013 13.05 13.05 12.83 12.91 21,245 -0.10(-0.77%)
Sep 25, 2013 13.03 13.20 13.00 13.01 36,243 +0.03(+0.23%)
Sep 24, 2013 12.88 13.12 12.88 12.98 0 +0.11(+0.85%)
Sep 23, 2013 12.60 13.00 12.59 12.87 0 +0.30(+2.39%)
Sep 20, 2013 12.60 12.64 12.55 12.57 0 +0.08(+0.64%)
Sep 19, 2013 12.50 12.50 12.41 12.49 0 -0.01(-0.08%)
Sep 18, 2013 12.50 12.59 12.45 12.50 0 +0.00(+0.00%)
Sep 17, 2013 12.50 12.60 12.42 12.50 0 -0.02(-0.16%)
Sep 16, 2013 12.51 12.66 12.47 12.52 0 +0.04(+0.32%)
Sep 13, 2013 12.48 12.65 12.40 12.48 0 +0.05(+0.40%)
Sep 12, 2013 12.40 12.64 12.31 12.43 0 +0.02(+0.16%)
Sep 11, 2013 12.39 12.65 12.31 12.41 0 +0.03(+0.24%)
Sep 10, 2013 12.45 12.50 12.33 12.38 17,172 +0.00(+0.00%)
Sep 09, 2013 12.20 12.50 12.20 12.38 0 +0.31(+2.57%)
Sep 06, 2013 12.08 12.38 11.71 12.07 0 +0.05(+0.42%)
Sep 05, 2013 12.09 12.15 11.92 12.02 0 -0.09(-0.74%)
Sep 04, 2013 12.22 12.35 12.02 12.11 0 -0.08(-0.66%)
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.