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, 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%)
Dec 01, 2009 4.063 4.470 3.941 4.470 2,085 +0.41(+10.00%)
Nov 30, 2009 3.906 4.063 3.879 4.063 2,079 +0.20(+5.16%)
Nov 27, 2009 4.091 4.128 3.864 3.864 743 -0.13(-3.37%)
Nov 25, 2009 3.962 3.999 3.962 3.999 216 +0.07(+1.88%)
Nov 23, 2009 3.925 3.925 3.925 3.925 3,140 +0.00(+0.00%)
Nov 20, 2009 3.851 4.100 3.851 3.925 3,199 +0.13(+3.41%)
Nov 18, 2009 3.971 3.796 3.796 3.796 13,319 -0.18(-4.42%)
Nov 17, 2009 3.999 3.999 3.971 3.971 541 -0.05(-1.15%)
Nov 16, 2009 4.142 4.156 3.987 4.017 23,197 -0.16(-3.87%)
Nov 13, 2009 4.008 4.193 3.994 4.179 24,593 -0.02(-0.55%)
Nov 11, 2009 4.202 4.202 4.202 4.202 0 +0.05(+1.11%)
Nov 10, 2009 4.156 4.204 4.156 4.156 2,057 +0.09(+2.27%)
Nov 09, 2009 4.331 4.331 3.989 4.063 2,200 -0.10(-2.44%)
Nov 03, 2009 4.165 4.165 4.165 4.165 0 -0.12(-2.80%)
Nov 02, 2009 4.008 4.285 4.008 4.285 4,174 +0.13(+3.11%)
Oct 30, 2009 4.091 4.156 4.086 4.156 1,840 +0.00(+0.00%)
Oct 29, 2009 4.368 4.368 3.962 4.156 3,465 +0.08(+1.93%)
Oct 28, 2009 4.294 4.294 3.971 4.077 6,120 -0.22(-5.08%)
Oct 27, 2009 4.296 4.296 4.296 4.296 146 +0.00(+0.03%)
Oct 26, 2009 4.294 4.331 4.294 4.294 1,299 +0.02(+0.54%)
Oct 23, 2009 4.271 4.271 4.271 4.271 108 +0.00(+0.08%)
Oct 22, 2009 4.268 4.268 4.268 4.268 108 +0.02(+0.47%)
Oct 20, 2009 4.248 4.248 4.248 4.248 0 +0.00(+0.00%)
Oct 19, 2009 4.266 4.266 4.248 4.248 4,538 -0.02(-0.43%)
Oct 16, 2009 4.266 4.266 4.266 4.266 212 -0.03(-0.65%)
Oct 14, 2009 3.971 4.294 4.294 4.294 1,840 +0.03(+0.65%)
Oct 09, 2009 4.266 4.266 4.266 4.266 7,038 +0.00(+0.00%)
Oct 08, 2009 4.220 4.267 4.220 4.266 758 +0.00(+0.00%)
Oct 07, 2009 4.211 4.303 4.211 4.266 4,045 +0.06(+1.32%)
Oct 06, 2009 4.433 4.433 4.211 4.211 1,407 -0.08(-1.94%)
Oct 05, 2009 4.193 4.294 4.174 4.294 1,516 +0.14(+3.33%)
Oct 02, 2009 4.261 4.285 4.156 4.156 7,584 -0.11(-2.60%)
Oct 01, 2009 4.266 4.266 4.266 4.266 216 +0.11(+2.67%)
Sep 30, 2009 4.100 4.156 4.036 4.156 1,299 +0.00(+0.00%)
Sep 29, 2009 4.017 4.156 3.990 4.156 1,185 +0.29(+7.40%)
Sep 28, 2009 3.869 3.869 3.869 3.869 266 -0.36(-8.51%)
Sep 25, 2009 4.470 4.470 3.906 4.230 2,344 -0.24(-5.37%)
Sep 24, 2009 4.470 4.470 4.470 4.470 1,061 +0.31(+7.56%)
Sep 22, 2009 4.183 4.156 4.156 4.156 9,096 +0.11(+2.74%)
Sep 21, 2009 4.654 4.654 3.916 4.045 9,641 +0.20(+5.29%)
Sep 18, 2009 3.989 4.682 3.749 3.842 19,330 -0.52(-11.96%)
Sep 17, 2009 4.063 4.610 4.054 4.363 3,185 +0.30(+7.39%)
Sep 16, 2009 4.156 4.627 3.980 4.063 2,407 +0.18(+4.64%)
Sep 15, 2009 3.694 3.943 3.694 3.883 3,013 +0.17(+4.60%)
Sep 11, 2009 4.036 3.712 3.712 3.712 1,732 -0.24(-6.18%)
Sep 10, 2009 3.842 3.957 3.762 3.957 1,266 -0.31(-7.25%)
Sep 09, 2009 4.530 4.530 4.266 4.266 324 -0.47(-9.94%)
Sep 04, 2009 4.747 4.737 4.737 4.737 649 -0.05(-0.97%)
Sep 03, 2009 4.470 4.848 4.470 4.784 2,382 +0.53(+12.49%)
Sep 02, 2009 4.396 4.691 4.248 4.253 1,949 -0.40(-8.63%)
Sep 01, 2009 4.525 4.867 4.525 4.654 1,732 +0.13(+2.85%)
Aug 31, 2009 4.627 4.627 4.525 4.525 649 -0.37(-7.55%)
Aug 28, 2009 4.617 4.894 4.534 4.894 2,907 +0.14(+2.91%)
Aug 27, 2009 4.193 5.051 4.183 4.756 3,749 +0.57(+13.69%)
Aug 26, 2009 4.183 4.183 4.183 4.183 108 -0.14(-3.23%)
Aug 25, 2009 4.465 4.479 4.323 4.323 541 +0.26(+6.39%)
Aug 24, 2009 4.073 4.073 3.694 4.063 4,331 +0.27(+7.06%)
Aug 21, 2009 4.156 4.156 3.749 3.796 1,797 -0.54(-12.55%)
Aug 20, 2009 4.165 4.340 4.156 4.340 541 -0.12(-2.69%)
Aug 19, 2009 4.294 4.460 4.294 4.460 1,050 +0.05(+1.05%)
Aug 18, 2009 4.248 4.414 4.248 4.414 866 +0.09(+2.13%)
Aug 17, 2009 5.282 5.292 4.303 4.322 4,003 -0.43(-9.13%)
Aug 14, 2009 4.645 4.756 4.451 4.756 1,624 +0.07(+1.58%)
Aug 13, 2009 4.945 5.338 4.442 4.682 1,245 -0.21(-4.34%)
Aug 12, 2009 4.442 4.904 4.442 4.894 433 +0.39(+8.61%)
Aug 07, 2009 4.719 4.507 4.507 4.507 758 -0.17(-3.56%)
Aug 06, 2009 4.534 4.839 4.534 4.673 3,029 +0.26(+5.86%)
Aug 05, 2009 4.728 5.550 4.220 4.414 73,206 -0.40(-8.34%)
Aug 04, 2009 4.627 4.979 4.627 4.816 546 -0.22(-4.31%)
Aug 03, 2009 4.673 6.695 4.617 5.033 6,228 +0.50(+11.00%)
Jul 31, 2009 4.534 4.534 4.368 4.534 758 +0.00(+0.00%)
Jul 29, 2009 4.423 4.534 4.534 4.534 8,338 +0.10(+2.29%)
Jul 28, 2009 4.645 4.645 4.414 4.433 5,169 -0.02(-0.41%)
Jul 27, 2009 4.211 4.617 4.211 4.451 6,702 -0.16(-3.41%)
Jul 24, 2009 4.617 4.617 4.590 4.608 1,766 +0.01(+0.20%)
Jul 23, 2009 4.617 4.617 4.322 4.599 2,668 +0.03(+0.61%)
Jul 22, 2009 4.617 4.617 4.156 4.571 10,479 +0.49(+11.99%)
Jul 21, 2009 4.082 4.082 4.082 4.082 327 +0.01(+0.23%)
Jul 20, 2009 4.063 4.109 3.971 4.073 10,687 +0.03(+0.68%)
Jul 17, 2009 3.999 4.294 3.629 4.045 7,140 -0.08(-2.01%)
Jul 16, 2009 3.814 4.821 3.814 4.128 73,206 +0.55(+15.50%)
Jul 15, 2009 3.602 3.794 3.555 3.574 63,672 -0.10(-2.76%)
Jul 14, 2009 3.218 3.685 3.144 3.675 118,470 +0.49(+15.36%)
Jul 13, 2009 2.946 3.509 2.946 3.186 5,414 +0.37(+13.11%)
Jul 10, 2009 3.232 3.251 2.798 2.817 4,114 -0.42(-12.86%)
Jul 09, 2009 3.232 3.417 3.232 3.232 9,457 +0.00(+0.00%)
Jul 08, 2009 3.297 3.315 3.232 3.232 1,601 -0.18(-5.15%)
Jul 07, 2009 3.318 3.445 3.318 3.408 541 +0.11(+3.36%)
Jul 06, 2009 3.177 3.315 3.177 3.297 3,363 -0.17(-4.80%)
Jul 02, 2009 4.146 4.340 3.214 3.463 6,180 -0.09(-2.60%)
Jul 01, 2009 3.463 3.786 3.463 3.555 1,670 +0.15(+4.34%)
Jun 30, 2009 3.020 3.463 2.503 3.408 21,807 +0.59(+20.98%)
Jun 29, 2009 2.724 3.138 2.724 2.817 22,460 +0.09(+3.21%)
Jun 26, 2009 3.158 3.315 2.410 2.729 38,461 -0.20(-6.78%)
Jun 25, 2009 3.417 3.417 2.927 2.927 17,352 -0.35(-10.70%)
Jun 24, 2009 3.334 3.602 3.278 3.278 1,339 -0.05(-1.39%)
Jun 23, 2009 3.334 3.592 3.278 3.325 4,216 -0.06(-1.64%)
Jun 22, 2009 3.464 3.528 3.325 3.380 3,952 -0.31(-8.50%)
Jun 19, 2009 3.694 3.694 3.509 3.694 3,000 +0.13(+3.63%)
Jun 18, 2009 3.629 3.916 3.371 3.565 11,158 +0.06(+1.85%)
Jun 17, 2009 3.291 3.509 3.291 3.500 8,859 +0.04(+1.07%)
Jun 16, 2009 3.020 3.463 3.020 3.463 4,063 -0.05(-1.32%)
Jun 15, 2009 2.946 3.637 2.946 3.509 7,363 +0.09(+2.70%)
Jun 12, 2009 3.273 3.602 3.269 3.417 3,535 -0.21(-5.85%)
Jun 11, 2009 3.676 3.676 3.084 3.629 11,665 -0.18(-4.61%)
Jun 10, 2009 4.174 4.174 3.749 3.805 8,112 -0.37(-8.85%)
Jun 09, 2009 4.082 4.534 3.694 4.174 15,811 +0.09(+2.26%)
Jun 08, 2009 3.629 4.165 3.555 4.082 137,882 +0.57(+16.32%)
Jun 05, 2009 2.466 3.528 2.466 3.509 61,618 +1.10(+45.59%)
Jun 04, 2009 2.383 2.410 2.161 2.410 16,134 -0.07(-2.97%)
Jun 03, 2009 2.253 2.484 2.253 2.484 6,391 +0.22(+9.80%)
Jun 02, 2009 2.263 2.318 2.032 2.263 9,538 -0.05(-2.00%)
Jun 01, 2009 2.207 2.318 2.207 2.309 5,471 +0.10(+4.60%)
May 29, 2009 2.013 2.207 1.995 2.207 7,763 +0.17(+8.14%)
May 28, 2009 1.930 2.114 1.921 2.041 4,869 +0.04(+1.84%)
May 27, 2009 2.253 2.253 2.004 2.004 2,493 +0.11(+5.85%)
May 26, 2009 1.801 2.096 1.755 1.893 5,098 -0.06(-3.30%)
May 22, 2009 1.924 1.958 1.893 1.958 649 -0.21(-9.79%)
May 21, 2009 2.299 2.299 1.930 2.170 4,765 -0.13(-5.62%)
May 20, 2009 2.106 2.484 2.106 2.299 9,521 +0.32(+16.35%)
May 19, 2009 1.967 2.346 1.856 1.976 9,395 +0.21(+12.04%)
May 18, 2009 1.625 2.096 1.616 1.764 13,324 +0.02(+1.06%)
May 15, 2009 2.041 2.041 1.727 1.745 21,250 -0.44(-20.25%)
May 14, 2009 2.152 2.189 2.124 2.189 1,282 -0.16(-6.69%)
May 11, 2009 2.346 2.346 2.346 2.346 0 +0.01(+0.40%)
May 08, 2009 2.438 2.503 2.336 2.336 2,490 +0.12(+5.42%)
May 07, 2009 2.503 2.613 2.087 2.216 12,695 -0.20(-8.40%)
May 06, 2009 2.272 2.484 2.272 2.420 3,172 +0.28(+12.93%)
May 05, 2009 2.096 2.364 2.087 2.142 5,785 +0.15(+7.41%)
May 04, 2009 1.865 2.373 1.865 1.995 10,936 -0.02(-0.92%)
May 01, 2009 1.980 2.013 1.980 2.013 628 -0.15(-6.84%)
Apr 30, 2009 2.309 2.373 2.161 2.161 651 -0.15(-6.40%)
Apr 28, 2009 2.281 2.309 2.309 2.309 4,331 +0.20(+9.65%)
Apr 27, 2009 2.401 2.540 2.106 2.106 12,619 -0.33(-13.64%)
Apr 24, 2009 2.244 2.632 1.875 2.438 23,402 -0.04(-1.49%)
Apr 23, 2009 2.660 2.678 2.226 2.475 8,668 -0.19(-7.27%)
Apr 22, 2009 2.715 2.715 2.216 2.669 6,388 +0.30(+12.89%)
Apr 21, 2009 2.216 2.687 2.216 2.364 4,075 -0.02(-0.77%)
Apr 20, 2009 2.216 2.416 2.216 2.383 3,166 +0.15(+6.61%)
Apr 17, 2009 2.438 2.632 2.216 2.235 3,989 -0.24(-9.70%)
Apr 16, 2009 2.115 2.586 2.115 2.475 4,006 +0.30(+13.56%)
Apr 15, 2009 2.133 2.595 1.921 2.179 13,334 -0.05(-2.07%)
Apr 14, 2009 2.253 2.540 1.838 2.226 11,297 -0.03(-1.23%)
Apr 13, 2009 2.392 2.392 2.166 2.253 2,874 -0.04(-1.61%)
Apr 09, 2009 2.318 2.318 2.272 2.290 1,236 -0.19(-7.81%)
Apr 07, 2009 2.484 2.493 2.484 2.484 866 +0.18(+7.60%)
Apr 06, 2009 2.309 2.309 2.231 2.309 3,742 +0.14(+6.38%)
Apr 03, 2009 1.921 2.216 1.921 2.170 8,294 +0.55(+34.29%)
Apr 01, 2009 1.487 1.616 1.616 1.616 6,388 -0.14(-7.89%)
Mar 31, 2009 1.810 1.912 1.644 1.755 20,036 +0.27(+18.01%)
Mar 30, 2009 1.487 1.487 1.487 1.487 433 -0.06(-3.59%)
Mar 26, 2009 1.666 1.681 1.330 1.542 10,465 -0.13(-7.73%)
Mar 25, 2009 1.672 1.672 1.671 1.671 416 +0.01(+0.56%)
Mar 24, 2009 1.847 2.032 1.662 1.662 3,359 -0.18(-9.55%)
Mar 23, 2009 1.671 1.838 1.671 1.838 1,505 +0.21(+13.07%)
Mar 20, 2009 2.189 2.309 1.625 1.625 20,660 -0.42(-20.36%)
Mar 19, 2009 1.838 2.401 1.838 2.041 40,461 +0.38(+22.78%)
Mar 18, 2009 1.616 1.847 1.616 1.662 4,658 +0.04(+2.27%)
Mar 17, 2009 1.616 1.625 1.616 1.625 540 -0.08(-4.87%)
Mar 16, 2009 2.142 2.142 1.699 1.708 10,730 +0.00(+0.00%)
Mar 13, 2009 1.828 1.708 1.708 1.708 0 +0.00(+0.00%)
Mar 12, 2009 1.828 1.828 1.708 1.708 433 +0.00(+0.00%)
Mar 11, 2009 1.801 1.847 1.699 1.708 6,118 -0.05(-2.63%)
Mar 10, 2009 1.385 1.755 1.307 1.755 19,437 +0.13(+7.95%)
Mar 09, 2009 1.293 1.625 1.293 1.625 6,280 +0.36(+28.47%)
Mar 06, 2009 1.496 1.496 1.265 1.265 5,154 -0.23(-15.43%)
Mar 05, 2009 1.496 1.496 1.496 1.496 108 +0.05(+3.51%)
Mar 04, 2009 1.468 1.699 1.302 1.445 3,465 -0.13(-8.07%)
Mar 02, 2009 1.376 1.572 1.376 1.572 8,056 -0.24(-13.15%)
Feb 27, 2009 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 26, 2009 1.542 1.921 1.293 1.810 8,535 +0.38(+26.45%)
Feb 25, 2009 1.524 1.542 1.210 1.431 10,814 +0.14(+10.71%)
Feb 24, 2009 1.233 1.339 1.210 1.293 129,276 +0.16(+13.82%)
Feb 23, 2009 1.524 1.524 1.136 1.136 35,091 -0.41(-26.35%)
Feb 20, 2009 1.542 1.542 1.524 1.542 2,707 -0.05(-3.13%)
Feb 19, 2009 1.579 1.592 1.524 1.592 1,949 -0.39(-19.81%)
Feb 18, 2009 1.856 1.985 1.394 1.985 2,804 +0.02(+0.93%)
Feb 17, 2009 1.847 1.967 1.847 1.967 2,081 -0.27(-11.98%)
Feb 13, 2009 2.124 2.235 1.856 2.235 4,594 +0.14(+6.61%)
Feb 11, 2009 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Feb 10, 2009 2.087 2.512 2.087 2.096 1,516 -0.40(-15.93%)
Feb 09, 2009 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
Feb 06, 2009 2.401 2.493 2.401 2.493 717 +0.16(+6.72%)
Feb 05, 2009 2.336 2.336 2.336 2.336 0 +0.00(+0.00%)
Feb 04, 2009 1.902 2.336 1.847 2.336 1,702 +0.21(+10.00%)
Feb 03, 2009 2.410 2.577 2.124 2.124 4,331 -0.14(-6.31%)
Feb 02, 2009 2.124 2.267 2.124 2.267 324 +0.14(+6.74%)
Jan 30, 2009 2.096 2.124 2.096 2.124 2,707 +0.00(+0.00%)
Jan 29, 2009 2.124 2.124 2.124 2.124 108 +0.12(+5.99%)
Jan 28, 2009 2.004 2.004 2.004 2.004 1,624 +0.16(+8.50%)
Jan 27, 2009 1.939 1.949 1.847 1.847 7,415 -0.29(-13.42%)
Jan 26, 2009 2.142 2.142 2.133 2.133 216 -0.08(-3.75%)
Jan 23, 2009 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Jan 22, 2009 2.248 2.248 2.216 2.216 1,216 -0.07(-3.23%)
Jan 21, 2009 2.299 2.309 2.290 2.290 2,100 -0.02(-0.80%)
Jan 20, 2009 2.447 2.447 2.309 2.309 2,939 -0.18(-7.41%)
Jan 16, 2009 2.493 2.493 2.493 2.493 460 +0.02(+0.75%)
Jan 15, 2009 2.770 2.770 2.456 2.475 1,473 -0.34(-12.13%)
Jan 14, 2009 2.761 2.817 2.456 2.817 44,330 +0.36(+14.66%)
Jan 13, 2009 2.586 2.586 2.447 2.456 2,282 -0.14(-5.34%)
Jan 12, 2009 2.770 2.770 2.586 2.595 4,409 -0.14(-5.07%)
Jan 09, 2009 2.586 2.770 2.586 2.733 7,165 +0.08(+3.14%)
Jan 08, 2009 2.595 2.650 2.586 2.650 4,183 -0.07(-2.71%)
Jan 07, 2009 2.484 2.770 2.484 2.724 1,524 -0.00(-0.00%)
Jan 06, 2009 2.401 2.770 2.401 2.724 7,538 +0.18(+7.27%)
Jan 05, 2009 2.542 2.558 2.540 2.540 1,840 -0.23(-8.33%)
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.