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, 2004 12.55 13.11 12.55 12.93 45,588 +0.37(+2.94%)
Dec 30, 2004 12.24 12.73 12.12 12.56 14,185 -0.13(-1.02%)
Dec 29, 2004 12.56 12.84 12.04 12.69 42,231 +0.24(+1.93%)
Dec 28, 2004 12.70 12.70 12.01 12.45 47,104 -0.04(-0.30%)
Dec 27, 2004 12.00 12.62 11.84 12.49 57,175 +0.50(+4.16%)
Dec 23, 2004 12.04 12.24 11.59 11.99 27,829 +0.45(+3.92%)
Dec 22, 2004 11.32 12.15 10.39 11.53 89,552 +0.27(+2.38%)
Dec 21, 2004 11.31 11.80 10.95 11.27 237,146 +0.65(+6.09%)
Dec 20, 2004 10.43 11.46 10.43 10.62 164,811 +0.20(+1.95%)
Dec 17, 2004 10.48 10.48 10.24 10.42 58,257 +0.21(+2.08%)
Dec 16, 2004 10.12 10.25 10.09 10.20 53,926 +0.08(+0.82%)
Dec 15, 2004 11.04 11.47 10.02 10.12 56,850 -0.21(-2.06%)
Dec 14, 2004 10.53 10.74 10.20 10.33 27,612 +0.21(+2.10%)
Dec 13, 2004 10.85 10.85 9.872 10.12 96,374 -0.45(-4.28%)
Dec 10, 2004 11.22 11.27 10.20 10.57 51,760 -0.30(-2.72%)
Dec 09, 2004 11.63 11.80 10.79 10.87 33,676 -0.69(-5.99%)
Dec 08, 2004 12.14 12.14 11.28 11.56 31,511 -0.54(-4.43%)
Dec 07, 2004 12.24 12.57 12.03 12.10 15,484 -0.21(-1.73%)
Dec 06, 2004 12.21 12.44 11.87 12.31 28,479 +0.07(+0.60%)
Dec 03, 2004 12.12 12.49 12.10 12.24 23,606 +0.23(+1.92%)
Dec 02, 2004 11.92 12.11 11.86 12.01 22,631 +0.34(+2.93%)
Dec 01, 2004 12.09 12.54 11.32 11.66 49,161 -0.32(-2.70%)
Nov 30, 2004 10.99 12.07 10.99 11.99 36,059 +0.85(+7.63%)
Nov 29, 2004 12.29 12.29 11.04 11.14 40,932 -0.75(-6.29%)
Nov 26, 2004 11.53 11.94 11.50 11.89 15,593 +0.79(+7.07%)
Nov 24, 2004 11.23 11.55 10.95 11.10 39,416 -0.39(-3.38%)
Nov 23, 2004 11.65 11.69 11.42 11.49 8,446 +0.03(+0.24%)
Nov 22, 2004 12.04 12.05 11.45 11.46 15,593 -0.39(-3.27%)
Nov 19, 2004 11.53 12.04 11.34 11.85 29,237 +0.15(+1.26%)
Nov 18, 2004 11.77 11.77 11.36 11.70 16,676 -0.26(-2.16%)
Nov 17, 2004 10.66 11.96 10.63 11.96 31,836 +1.10(+10.12%)
Nov 16, 2004 11.60 11.60 10.61 10.86 37,033 -0.42(-3.69%)
Nov 15, 2004 11.28 11.56 10.81 11.28 45,480 +0.27(+2.43%)
Nov 12, 2004 11.08 11.22 10.34 11.01 56,525 -0.02(-0.17%)
Nov 11, 2004 10.51 11.08 10.24 11.03 56,850 +0.66(+6.42%)
Nov 10, 2004 9.216 10.52 9.216 10.36 65,404 +1.01(+10.76%)
Nov 09, 2004 9.216 9.567 9.152 9.355 35,734 +0.15(+1.60%)
Nov 08, 2004 8.884 9.235 8.865 9.207 84,246 +0.56(+6.52%)
Nov 05, 2004 8.635 9.004 8.496 8.644 36,817 -0.07(-0.85%)
Nov 04, 2004 9.105 9.105 8.690 8.718 44,938 -0.21(-2.38%)
Nov 03, 2004 8.311 9.050 8.311 8.930 71,902 +0.76(+9.27%)
Nov 02, 2004 8.588 8.985 8.053 8.173 60,531 -0.37(-4.32%)
Nov 01, 2004 8.237 9.410 8.191 8.542 86,304 +0.44(+5.47%)
Oct 29, 2004 7.619 8.468 7.305 8.099 175,207 +0.48(+6.30%)
Oct 28, 2004 7.111 7.914 7.111 7.619 157,772 -0.46(-5.71%)
Oct 27, 2004 8.136 8.431 7.988 8.080 86,628 -0.19(-2.34%)
Oct 26, 2004 8.311 8.727 7.942 8.274 124,745 -0.19(-2.29%)
Oct 25, 2004 9.438 9.503 8.441 8.468 78,832 -0.60(-6.62%)
Oct 22, 2004 10.34 10.34 9.050 9.069 38,658 -0.51(-5.30%)
Oct 21, 2004 10.02 10.25 9.567 9.576 27,937 -0.19(-1.98%)
Oct 20, 2004 10.16 10.25 9.540 9.770 39,524 -0.14(-1.40%)
Oct 19, 2004 9.863 10.24 9.484 9.909 98,107 -0.39(-3.77%)
Oct 18, 2004 11.15 11.15 10.03 10.30 70,819 -0.78(-7.08%)
Oct 15, 2004 11.28 11.31 10.88 11.08 41,798 +0.22(+2.04%)
Oct 14, 2004 11.77 11.96 10.85 10.86 65,404 -0.83(-7.11%)
Oct 13, 2004 13.28 13.28 11.69 11.69 81,214 -1.15(-8.99%)
Oct 12, 2004 12.60 13.27 12.60 12.85 16,242 -0.24(-1.83%)
Oct 11, 2004 12.42 13.20 12.42 13.09 34,326 +0.28(+2.16%)
Oct 08, 2004 12.93 12.93 12.50 12.81 34,110 -0.07(-0.51%)
Oct 07, 2004 12.42 12.93 12.42 12.87 23,714 +0.63(+5.14%)
Oct 06, 2004 12.61 12.84 12.25 12.25 30,428 -0.40(-3.14%)
Oct 05, 2004 12.54 12.88 12.54 12.64 16,676 -0.37(-2.84%)
Oct 04, 2004 12.16 13.09 12.16 13.01 32,485 +0.52(+4.14%)
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.