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 (%)
Dec 31, 2002 2.069 2.078 2.069 2.078 1,191 +0.04(+1.81%)
Dec 30, 2002 2.041 2.069 2.041 2.041 8,338 +0.09(+4.74%)
Dec 27, 2002 2.004 2.078 1.865 1.949 12,994 -0.13(-6.22%)
Dec 26, 2002 2.263 2.383 2.059 2.078 14,185 -0.31(-13.13%)
Dec 24, 2002 2.189 2.392 2.189 2.392 1,299 +0.18(+8.32%)
Dec 23, 2002 2.078 2.225 2.078 2.208 3,140 -0.02(-0.75%)
Dec 20, 2002 2.078 2.225 2.078 2.225 866 -0.08(-3.64%)
Dec 19, 2002 2.226 2.309 2.124 2.309 6,822 -0.05(-1.96%)
Dec 18, 2002 2.383 2.383 2.263 2.355 4,114 +0.02(+0.79%)
Dec 17, 2002 2.226 2.336 2.226 2.336 324 +0.11(+4.98%)
Dec 16, 2002 2.521 2.521 2.124 2.226 7,471 +0.06(+2.99%)
Dec 13, 2002 2.161 2.161 2.161 2.161 1,949 -0.01(-0.43%)
Dec 12, 2002 2.244 2.244 2.124 2.170 4,872 -0.17(-7.11%)
Dec 11, 2002 2.253 2.336 2.253 2.336 324 +0.00(+0.00%)
Dec 10, 2002 2.327 2.336 2.327 2.336 1,191 +0.00(+0.00%)
Dec 09, 2002 2.152 2.336 2.152 2.336 216 +0.16(+7.20%)
Dec 06, 2002 2.124 2.179 1.810 2.179 4,114 -0.15(-6.35%)
Dec 05, 2002 2.142 2.327 2.142 2.327 1,516 +0.18(+8.62%)
Dec 04, 2002 2.253 2.253 2.124 2.142 10,503 -0.17(-7.20%)
Dec 03, 2002 2.567 2.567 2.309 2.309 10,720 -0.28(-10.71%)
Dec 02, 2002 2.540 2.586 2.530 2.586 8,879 +0.05(+1.82%)
Nov 29, 2002 2.521 2.540 2.521 2.540 2,707 +0.01(+0.37%)
Nov 27, 2002 2.512 2.540 2.512 2.530 1,407 +0.02(+0.74%)
Nov 26, 2002 2.410 2.512 2.401 2.512 2,815 +0.08(+3.38%)
Nov 25, 2002 2.430 2.430 2.430 2.430 433 -0.10(-3.98%)
Nov 22, 2002 2.512 2.530 2.401 2.530 3,465 -0.01(-0.36%)
Nov 21, 2002 2.438 2.540 2.438 2.540 216 +0.01(+0.37%)
Nov 20, 2002 2.493 2.540 2.484 2.530 4,331 +0.13(+5.38%)
Nov 19, 2002 2.383 2.438 2.170 2.401 5,197 -0.05(-1.89%)
Nov 18, 2002 2.355 2.447 2.355 2.447 2,707 +0.02(+0.76%)
Nov 15, 2002 2.299 2.429 2.253 2.429 541 +0.06(+2.73%)
Nov 14, 2002 2.373 2.373 2.355 2.364 433 -0.08(-3.40%)
Nov 13, 2002 2.389 2.447 2.389 2.447 758 +0.00(+0.00%)
Nov 12, 2002 2.364 2.447 2.364 2.447 2,057 +0.03(+1.14%)
Nov 11, 2002 2.355 2.493 2.355 2.420 13,644 +0.04(+1.69%)
Nov 08, 2002 2.384 2.384 2.379 2.379 433 -0.11(-4.54%)
Nov 07, 2002 2.170 2.492 2.124 2.492 12,344 +0.18(+7.96%)
Nov 06, 2002 2.309 2.309 2.309 2.309 0 +0.00(+0.00%)
Nov 05, 2002 2.244 2.410 2.170 2.309 4,656 +0.00(+0.00%)
Nov 04, 2002 2.309 2.373 2.253 2.309 2,923 -0.18(-7.41%)
Nov 01, 2002 2.309 2.540 2.309 2.493 4,223 -0.05(-1.82%)
Oct 31, 2002 2.179 2.540 2.179 2.540 2,598 +0.10(+4.17%)
Oct 30, 2002 2.309 2.438 2.309 2.438 1,624 +0.01(+0.38%)
Oct 29, 2002 2.429 2.429 2.429 2.429 108 -0.06(-2.59%)
Oct 28, 2002 2.152 2.540 2.152 2.493 7,146 +0.19(+8.43%)
Oct 25, 2002 2.346 2.540 2.244 2.299 11,803 -0.18(-7.44%)
Oct 24, 2002 2.484 2.484 2.484 2.484 216 -0.05(-1.82%)
Oct 23, 2002 2.309 2.530 2.309 2.530 2,274 +0.01(+0.37%)
Oct 22, 2002 2.124 2.521 2.124 2.521 1,732 -0.01(-0.36%)
Oct 21, 2002 2.364 2.364 2.253 2.530 2,057 -0.01(-0.33%)
Oct 18, 2002 2.521 2.540 2.521 2.539 4,006 +0.05(+1.81%)
Oct 17, 2002 2.401 2.530 2.401 2.493 18,208 +0.14(+5.88%)
Oct 16, 2002 2.032 2.355 1.801 2.355 7,688 -0.12(-4.85%)
Oct 15, 2002 2.272 2.475 2.272 2.475 2,923 +0.01(+0.37%)
Oct 14, 2002 2.281 2.466 2.281 2.466 1,299 +0.01(+0.38%)
Oct 11, 2002 2.466 2.466 2.282 2.456 129,943 -0.03(-1.12%)
Oct 10, 2002 2.428 2.484 2.244 2.484 8,662 +0.30(+13.50%)
Oct 09, 2002 2.410 2.410 2.189 2.189 3,248 -0.30(-11.90%)
Oct 08, 2002 2.493 2.493 2.401 2.484 2,057 +0.06(+2.67%)
Oct 07, 2002 2.281 2.420 2.281 2.420 866 +0.11(+4.80%)
Oct 04, 2002 2.401 2.401 2.309 2.309 6,388 -0.13(-5.30%)
Oct 03, 2002 2.438 2.438 2.438 2.438 1,191 +0.00(+0.00%)
Oct 02, 2002 2.438 2.475 2.438 2.438 5,955 -0.01(-0.38%)
Oct 01, 2002 2.447 2.466 2.372 2.447 11,911 +0.08(+3.52%)
Sep 30, 2002 2.437 2.438 2.364 2.364 8,013 +0.03(+1.19%)
Sep 27, 2002 2.521 2.521 2.309 2.336 16,351 -0.06(-2.69%)
Sep 26, 2002 2.447 2.447 2.401 2.401 6,172 -0.05(-1.85%)
Sep 25, 2002 2.447 2.447 2.355 2.446 1,732 -0.07(-2.61%)
Sep 24, 2002 2.475 2.512 2.475 2.512 2,490 +0.03(+1.12%)
Sep 23, 2002 2.493 2.493 2.383 2.484 14,402 +0.08(+3.46%)
Sep 20, 2002 2.530 2.530 2.401 2.401 8,987 -0.10(-4.06%)
Sep 19, 2002 2.281 2.530 2.216 2.503 1,873,350 +0.26(+11.54%)
Sep 18, 2002 2.152 2.244 2.078 2.244 31,186 +0.08(+3.83%)
Sep 17, 2002 1.949 2.170 1.949 2.161 14,293 +0.31(+17.00%)
Sep 16, 2002 1.912 1.939 1.847 1.847 9,745 +0.09(+5.26%)
Sep 13, 2002 1.745 1.755 1.736 1.755 14,293 +0.08(+4.97%)
Sep 12, 2002 1.792 1.792 1.588 1.671 69,303 -0.13(-7.18%)
Sep 11, 2002 1.884 1.930 1.755 1.801 5,955 +0.09(+5.40%)
Sep 10, 2002 1.801 1.929 1.708 1.708 5,847 +0.11(+6.94%)
Sep 09, 2002 1.958 1.958 1.598 1.598 4,223 -0.41(-20.28%)
Sep 06, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Sep 05, 2002 2.022 2.022 2.004 2.004 2,707 +0.02(+0.93%)
Sep 04, 2002 2.069 2.069 1.949 1.985 6,605 +0.05(+2.38%)
Sep 03, 2002 2.032 2.078 1.939 1.939 11,370 -0.07(-3.67%)
Aug 30, 2002 2.106 2.106 1.958 2.013 68,545 +0.02(+0.93%)
Aug 29, 2002 1.995 1.995 1.995 1.995 1,082 -0.00(-0.23%)
Aug 28, 2002 1.999 1.999 1.999 1.999 1,082 +0.02(+1.17%)
Aug 27, 2002 1.985 2.032 1.801 1.976 2,490 -0.07(-3.60%)
Aug 26, 2002 2.050 2.050 2.050 2.050 541 +0.02(+0.91%)
Aug 23, 2002 2.032 2.032 2.032 2.032 758 -0.03(-1.35%)
Aug 22, 2002 2.062 2.069 2.059 2.059 1,082 +0.23(+12.63%)
Aug 21, 2002 2.004 2.004 1.828 1.828 649 -0.18(-9.17%)
Aug 20, 2002 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Aug 16, 2002 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Aug 15, 2002 2.031 2.032 2.004 2.013 6,064 +0.01(+0.46%)
Aug 14, 2002 2.004 2.004 2.004 2.004 216 +0.02(+0.93%)
Aug 13, 2002 2.022 2.022 1.985 1.985 3,248 +0.00(+0.00%)
Aug 12, 2002 2.078 2.078 1.985 1.985 433 -0.09(-4.44%)
Aug 07, 2002 2.078 2.078 2.075 2.078 64,971 -0.00(-0.04%)
Aug 06, 2002 2.133 2.133 1.847 2.079 4,872 +0.14(+7.19%)
Aug 05, 2002 2.124 2.133 1.939 1.939 4,114 -0.11(-5.41%)
Aug 02, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Aug 01, 2002 2.134 2.134 2.050 2.050 6,388 -0.12(-5.53%)
Jul 31, 2002 2.179 2.179 2.170 2.170 1,732 -0.01(-0.42%)
Jul 30, 2002 2.179 2.179 2.179 2.179 0 +0.00(+0.00%)
Jul 29, 2002 2.179 2.179 2.179 2.179 1,082 +0.00(+0.00%)
Jul 26, 2002 2.170 2.179 2.170 2.179 9,529 +0.01(+0.43%)
Jul 25, 2002 2.129 2.170 1.939 2.170 2,923 +0.02(+0.86%)
Jul 24, 2002 2.124 2.216 1.995 2.152 1,732 -0.02(-0.85%)
Jul 23, 2002 2.216 2.216 2.170 2.170 324 -0.01(-0.42%)
Jul 22, 2002 2.119 2.216 2.119 2.179 227,400 +0.06(+2.61%)
Jul 19, 2002 2.124 2.124 2.124 2.124 649 +0.05(+2.26%)
Jul 17, 2002 1.995 2.124 1.995 2.077 2,815 -0.14(-6.29%)
Jul 12, 2002 2.124 2.262 2.124 2.216 866 +0.17(+8.11%)
Jul 11, 2002 2.401 2.401 2.050 2.050 8,987 -0.26(-11.20%)
Jul 10, 2002 2.309 2.309 2.309 2.309 16,242 +0.00(+0.00%)
Jul 09, 2002 2.309 2.309 2.309 2.309 0 +0.00(+0.00%)
Jul 08, 2002 2.309 2.309 2.309 2.309 0 +0.00(+0.00%)
Jul 05, 2002 2.309 2.355 2.309 2.309 1,299 +0.07(+3.31%)
Jul 04, 2002 2.124 2.244 2.124 2.235 5,197 +0.00(+0.00%)
Jul 03, 2002 2.124 2.244 2.124 2.235 5,197 -0.17(-6.92%)
Jul 02, 2002 2.447 2.447 2.401 2.401 13,535 -0.05(-1.89%)
Jul 01, 2002 2.336 2.447 2.336 2.447 866 +0.19(+8.61%)
Jun 28, 2002 2.253 2.253 2.253 2.253 0 +0.00(+0.00%)
Jun 27, 2002 2.346 2.346 2.253 2.253 649 -0.15(-6.12%)
Jun 26, 2002 2.309 2.400 2.309 2.400 541 +0.07(+3.13%)
Jun 25, 2002 2.327 2.327 2.327 2.327 108 +0.02(+0.80%)
Jun 21, 2002 2.309 2.309 2.309 2.309 0 +0.00(+0.00%)
Jun 20, 2002 2.392 2.392 2.309 2.309 1,082 +0.12(+5.49%)
Jun 19, 2002 2.216 2.400 2.189 2.189 4,006 +0.03(+1.28%)
Jun 18, 2002 2.309 2.346 2.161 2.161 2,057 -0.24(-10.00%)
Jun 17, 2002 2.401 2.401 2.401 2.401 324 +0.00(+0.00%)
Jun 14, 2002 2.309 2.401 2.309 2.401 1,516 +0.05(+1.96%)
Jun 12, 2002 2.346 2.355 2.253 2.355 8,121 -0.12(-4.85%)
Jun 11, 2002 2.475 2.567 2.475 2.475 7,904 +0.01(+0.37%)
Jun 10, 2002 2.309 2.466 2.309 2.466 5,847 +0.19(+8.54%)
Jun 07, 2002 2.263 2.309 2.263 2.272 10,070 -0.04(-1.60%)
Jun 06, 2002 2.309 2.309 2.309 2.309 2,165 +0.00(+0.00%)
Jun 05, 2002 2.309 2.309 2.309 2.309 6,497 +0.03(+1.21%)
May 31, 2002 2.355 2.355 2.124 2.281 5,739 -0.18(-7.49%)
May 28, 2002 2.383 2.466 2.383 2.466 2,815 +0.04(+1.52%)
May 27, 2002 2.216 2.429 2.216 2.429 13,860 +0.00(+0.00%)
May 24, 2002 2.216 2.429 2.216 2.429 13,860 +0.21(+9.58%)
May 23, 2002 2.189 2.318 2.189 2.216 2,274 +0.04(+1.69%)
May 22, 2002 2.207 2.401 2.179 2.179 9,096 -0.13(-5.60%)
May 21, 2002 2.401 2.401 2.253 2.309 649 +0.06(+2.46%)
May 20, 2002 2.466 2.512 2.253 2.253 7,471 -0.11(-4.69%)
May 17, 2002 2.567 2.567 2.170 2.364 13,752 -0.21(-8.24%)
May 16, 2002 2.493 2.577 2.429 2.577 2,382 +0.04(+1.45%)
May 15, 2002 2.613 2.613 2.540 2.540 2,057 +0.04(+1.48%)
May 14, 2002 2.447 2.780 2.447 2.503 11,261 +0.06(+2.26%)
May 13, 2002 2.387 2.447 2.309 2.447 20,249 +0.09(+3.92%)
May 10, 2002 2.484 2.484 2.309 2.355 7,580 -0.07(-2.86%)
May 09, 2002 2.410 2.424 2.392 2.424 1,407 +0.00(+0.19%)
May 08, 2002 2.475 2.475 2.401 2.420 3,681 -0.03(-1.13%)
May 07, 2002 2.447 2.530 2.438 2.447 19,708 -0.06(-2.21%)
May 06, 2002 2.355 2.503 2.355 2.503 6,930 +0.10(+4.23%)
May 03, 2002 2.475 2.475 2.401 2.401 216 -0.08(-3.35%)
May 02, 2002 2.577 2.577 2.401 2.484 7,904 +0.00(+0.00%)
May 01, 2002 2.447 2.586 2.447 2.484 2,598 +0.08(+3.46%)
Apr 30, 2002 2.540 2.540 2.401 2.401 9,637 -0.18(-7.14%)
Apr 29, 2002 2.567 2.586 2.447 2.586 11,694 +0.06(+2.56%)
Apr 26, 2002 2.632 2.632 2.521 2.521 541 +0.03(+1.11%)
Apr 25, 2002 2.604 2.632 2.447 2.493 18,516 -0.22(-8.16%)
Apr 24, 2002 2.715 2.715 2.466 2.715 6,497 +0.26(+10.53%)
Apr 23, 2002 2.632 2.817 2.456 2.456 36,492 -0.30(-10.74%)
Apr 22, 2002 2.632 2.752 2.447 2.752 8,338 +0.04(+1.36%)
Apr 19, 2002 2.475 2.715 2.447 2.715 13,427 +0.22(+8.89%)
Apr 18, 2002 2.309 2.493 2.309 2.493 16,567 +0.18(+8.00%)
Apr 17, 2002 2.364 2.392 2.309 2.309 6,388 +0.00(+0.00%)
Apr 16, 2002 2.309 2.383 2.216 2.309 40,823 +0.13(+5.93%)
Apr 15, 2002 2.318 2.364 2.179 2.179 11,803 -0.13(-5.62%)
Apr 12, 2002 2.235 2.336 2.235 2.309 866 +0.09(+4.19%)
Apr 11, 2002 2.235 2.235 2.216 2.216 1,407 -0.03(-1.28%)
Apr 10, 2002 2.318 2.383 2.179 2.245 22,631 +0.03(+1.25%)
Apr 09, 2002 2.373 2.383 2.216 2.217 13,210 +0.04(+1.74%)
Apr 08, 2002 2.336 2.355 2.179 2.179 10,936 -0.22(-9.23%)
Apr 05, 2002 2.309 2.401 2.309 2.401 7,471 +0.06(+2.36%)
Apr 04, 2002 2.346 2.346 2.346 2.346 0 +0.00(+0.00%)
Apr 03, 2002 2.327 2.484 2.290 2.346 4,331 -0.01(-0.39%)
Apr 02, 2002 2.480 2.540 2.355 2.355 11,911 -0.05(-1.92%)
Apr 01, 2002 2.314 2.641 2.314 2.401 11,694 +0.11(+4.84%)
Mar 29, 2002 2.309 2.420 2.290 2.290 18,841 +0.00(+0.00%)
Mar 28, 2002 2.309 2.420 2.290 2.290 18,841 -0.06(-2.74%)
Mar 27, 2002 2.438 2.770 2.309 2.355 34,326 +0.05(+2.00%)
Mar 26, 2002 2.364 2.503 2.189 2.309 11,803 +0.14(+6.38%)
Mar 25, 2002 2.503 2.503 2.087 2.170 11,694 +0.00(+0.00%)
Mar 22, 2002 2.161 2.226 1.865 2.170 17,109 -0.05(-2.08%)
Mar 21, 2002 1.770 2.216 1.770 2.216 21,115 +0.43(+24.35%)
Mar 20, 2002 1.773 1.782 1.773 1.782 1,624 +0.03(+1.58%)
Mar 19, 2002 1.755 1.755 1.616 1.755 5,197 +0.00(+0.00%)
Mar 18, 2002 1.616 1.755 1.607 1.755 45,805 +0.14(+8.57%)
Mar 15, 2002 1.671 1.718 1.524 1.616 19,708 +0.00(+0.00%)
Mar 14, 2002 1.607 1.616 1.524 1.616 62,805 +0.00(+0.00%)
Mar 13, 2002 1.505 1.616 1.431 1.616 32,702 +0.22(+15.89%)
Mar 12, 2002 1.708 1.755 1.385 1.394 38,983 -0.27(-16.11%)
Mar 11, 2002 1.616 1.662 1.385 1.662 118,356 +0.14(+9.09%)
Mar 08, 2002 1.478 1.524 1.385 1.524 19,058 +0.10(+7.14%)
Mar 07, 2002 1.616 1.616 1.413 1.422 18,083 -0.04(-2.53%)
Mar 06, 2002 1.515 1.524 1.385 1.459 17,975 -0.02(-1.25%)
Mar 05, 2002 1.616 1.644 1.478 1.478 2,057 -0.06(-4.19%)
Mar 04, 2002 1.478 1.570 1.394 1.542 16,459 +0.02(+1.21%)
Mar 01, 2002 1.524 1.524 1.431 1.524 8,446 +0.05(+3.12%)
Feb 28, 2002 1.478 1.570 1.478 1.478 87,278 +0.00(+0.00%)
Feb 27, 2002 1.625 1.625 1.478 1.478 43,747 -0.14(-8.57%)
Feb 26, 2002 1.487 1.662 1.191 1.616 31,186 +0.00(+0.00%)
Feb 25, 2002 1.616 1.616 1.607 1.616 4,439 +0.11(+7.36%)
Feb 22, 2002 1.570 1.570 1.505 1.505 9,204 +0.03(+1.87%)
Feb 21, 2002 1.515 1.515 1.478 1.478 3,248 -0.09(-5.88%)
Feb 20, 2002 1.515 1.616 1.496 1.570 31,078 +0.00(+0.00%)
Feb 19, 2002 1.478 1.662 1.478 1.570 24,364 +0.10(+6.92%)
Feb 18, 2002 1.321 1.468 1.321 1.468 1,082 +0.00(+0.00%)
Feb 15, 2002 1.321 1.468 1.321 1.468 1,082 +0.18(+13.57%)
Feb 14, 2002 1.293 1.413 1.293 1.293 15,051 +0.00(+0.00%)
Feb 13, 2002 1.431 1.431 1.228 1.293 25,663 +0.00(+0.00%)
Feb 12, 2002 1.339 1.339 1.293 1.293 11,261 +0.08(+6.87%)
Feb 11, 2002 1.385 1.478 1.210 1.210 18,733 -0.04(-2.96%)
Feb 08, 2002 1.247 1.247 1.062 1.247 15,809 +0.17(+15.38%)
Feb 07, 2002 1.108 1.293 1.062 1.080 11,153 +0.11(+11.43%)
Feb 06, 2002 1.431 1.431 0.9697 0.9697 8,229 -0.35(-26.57%)
Feb 04, 2002 1.478 1.478 1.201 1.321 21,332 -0.13(-8.92%)
Feb 01, 2002 1.524 1.533 1.450 1.450 15,593 -0.12(-7.65%)
Jan 31, 2002 1.524 1.662 1.524 1.570 12,994 +0.05(+3.03%)
Jan 30, 2002 1.755 1.875 1.524 1.524 16,784 -0.05(-2.94%)
Jan 29, 2002 1.708 1.828 1.570 1.570 10,720 -0.14(-8.11%)
Jan 28, 2002 1.708 1.708 1.662 1.708 6,713 +0.14(+8.82%)
Jan 25, 2002 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Jan 24, 2002 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Jan 23, 2002 1.718 1.718 1.570 1.570 12,128 -0.18(-10.53%)
Jan 22, 2002 1.755 1.755 1.755 1.755 541 -0.02(-1.04%)
Jan 21, 2002 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Jan 18, 2002 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Jan 17, 2002 1.755 1.828 1.755 1.773 5,306 +0.02(+1.05%)
Jan 16, 2002 1.598 1.838 1.598 1.755 11,153 +0.09(+5.56%)
Jan 15, 2002 1.671 1.671 1.662 1.662 1,299 -0.18(-9.55%)
Jan 14, 2002 1.828 1.838 1.828 1.838 5,630 +0.01(+0.50%)
Jan 11, 2002 1.828 1.828 1.828 1.828 108 -0.02(-1.00%)
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.