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, 2018 8.350 8.730 7.930 7.970 48,600 -0.37(-4.44%)
Nov 29, 2018 8.170 8.510 8.150 8.340 16,651 +0.06(+0.72%)
Nov 28, 2018 8.020 8.320 7.940 8.280 26,377 +0.34(+4.28%)
Nov 27, 2018 8.060 8.150 7.870 7.940 31,238 -0.18(-2.22%)
Nov 26, 2018 8.030 8.220 7.870 8.120 40,783 +0.12(+1.50%)
Nov 23, 2018 7.950 8.090 7.920 8.000 12,600 +0.02(+0.25%)
Nov 21, 2018 7.980 7.980 7.980 0 +0.18(+2.31%)
Nov 20, 2018 7.900 7.900 7.760 7.800 22,562 -0.16(-2.01%)
Nov 19, 2018 8.160 8.160 7.860 7.960 36,411 -0.21(-2.57%)
Nov 16, 2018 8.200 8.290 8.050 8.170 37,200 -0.04(-0.49%)
Nov 15, 2018 8.090 8.490 8.050 8.210 29,840 +0.09(+1.11%)
Nov 14, 2018 8.010 8.270 8.010 8.120 44,585 +0.18(+2.27%)
Nov 13, 2018 7.680 8.080 7.680 7.940 49,179 +0.22(+2.85%)
Nov 12, 2018 7.910 7.910 7.550 7.720 52,338 -0.18(-2.28%)
Nov 09, 2018 8.240 8.280 7.820 7.900 32,600 -0.40(-4.82%)
Nov 08, 2018 8.400 8.430 8.240 8.300 13,993 -0.13(-1.54%)
Nov 07, 2018 8.210 8.430 8.060 8.430 69,216 +0.23(+2.80%)
Nov 06, 2018 8.340 8.450 8.080 8.200 30,379 -0.13(-1.56%)
Nov 05, 2018 8.480 8.480 8.080 8.330 48,505 -0.15(-1.77%)
Nov 02, 2018 8.940 8.940 8.330 8.480 52,400 -0.44(-4.93%)
Nov 01, 2018 8.840 9.130 8.840 8.920 34,870 -0.17(-1.87%)
Oct 31, 2018 8.890 9.170 8.751 9.090 64,479 +0.30(+3.41%)
Oct 30, 2018 8.580 8.840 8.490 8.790 34,427 +0.20(+2.33%)
Oct 29, 2018 8.540 8.870 8.520 8.590 77,556 +0.07(+0.82%)
Oct 26, 2018 8.280 8.830 8.270 8.520 104,200 +0.22(+2.65%)
Oct 25, 2018 8.030 8.310 7.935 8.300 56,539 +0.31(+3.88%)
Oct 24, 2018 8.320 8.510 7.910 7.990 81,847 -0.14(-1.72%)
Oct 23, 2018 7.960 8.225 7.850 8.130 34,697 +0.08(+0.99%)
Oct 22, 2018 8.030 8.140 7.960 8.050 50,745 +0.01(+0.12%)
Oct 19, 2018 8.280 8.350 7.960 8.040 58,800 -0.24(-2.90%)
Oct 18, 2018 8.670 8.670 8.250 8.280 44,405 -0.40(-4.61%)
Oct 17, 2018 8.690 8.850 8.500 8.680 63,569 -0.01(-0.12%)
Oct 16, 2018 8.590 8.820 8.496 8.690 37,581 +0.13(+1.52%)
Oct 15, 2018 8.520 8.760 8.400 8.560 53,398 +0.03(+0.35%)
Oct 12, 2018 8.840 8.840 8.420 8.530 73,100 -0.19(-2.18%)
Oct 11, 2018 8.590 8.920 8.483 8.720 74,852 +0.10(+1.16%)
Oct 10, 2018 8.650 8.910 8.480 8.620 100,490 -0.03(-0.35%)
Oct 09, 2018 9.110 9.190 8.550 8.650 105,307 -0.47(-5.15%)
Oct 08, 2018 9.250 9.450 8.920 9.120 81,595 -0.12(-1.30%)
Oct 05, 2018 9.310 9.370 9.110 9.240 53,100 -0.09(-0.96%)
Oct 04, 2018 9.430 9.550 9.290 9.330 72,097 -0.15(-1.58%)
Oct 03, 2018 9.340 9.680 9.310 9.480 60,876 +0.17(+1.83%)
Oct 02, 2018 9.350 9.579 9.250 9.310 95,206 -0.22(-2.31%)
Oct 01, 2018 10.41 10.45 9.450 9.530 151,934 -1.47(-13.36%)
Sep 28, 2018 11.12 11.20 10.77 11.00 46,800 -0.15(-1.35%)
Sep 27, 2018 11.15 11.29 11.12 11.15 74,682 +0.01(+0.09%)
Sep 26, 2018 11.21 11.43 11.12 11.14 50,238 -0.13(-1.15%)
Sep 25, 2018 11.45 11.59 11.21 11.27 94,342 -0.20(-1.74%)
Sep 24, 2018 11.55 11.66 11.13 11.47 108,546 -0.12(-1.04%)
Sep 21, 2018 12.09 12.12 11.58 11.59 170,000 -0.51(-4.21%)
Sep 20, 2018 11.99 12.28 11.99 12.10 95,915 +0.20(+1.68%)
Sep 19, 2018 11.95 12.19 11.89 11.90 66,561 +0.01(+0.08%)
Sep 18, 2018 12.00 12.18 11.70 11.89 101,763 -0.10(-0.83%)
Sep 17, 2018 11.50 12.19 11.50 11.99 312,531 +1.00(+9.10%)
Sep 14, 2018 10.28 11.22 10.28 10.99 100,000 +0.63(+6.08%)
Sep 13, 2018 10.89 11.26 10.02 10.36 121,961 -0.44(-4.07%)
Sep 12, 2018 11.15 11.30 10.77 10.80 91,587 -0.39(-3.49%)
Sep 11, 2018 10.75 11.27 10.68 11.19 132,595 +0.33(+3.04%)
Sep 10, 2018 10.31 11.20 10.24 10.86 208,488 +0.78(+7.74%)
Sep 07, 2018 9.350 10.50 9.260 10.08 345,100 +1.33(+15.20%)
Sep 06, 2018 9.040 9.040 8.660 8.750 31,948 -0.25(-2.78%)
Sep 05, 2018 8.860 9.180 8.860 9.000 24,603 +0.17(+1.93%)
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.