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, 2008 2.309 2.770 2.309 2.770 1,897 +0.23(+9.09%)
Dec 30, 2008 2.577 2.577 2.309 2.540 2,405 -0.02(-0.94%)
Dec 29, 2008 2.632 2.632 2.549 2.564 2,423 -0.30(-10.45%)
Dec 26, 2008 2.632 2.863 2.392 2.863 5,973 +0.47(+19.69%)
Dec 24, 2008 2.863 2.863 2.392 2.392 216 -0.47(-16.45%)
Dec 23, 2008 2.770 2.863 2.401 2.863 12,233 +0.09(+3.33%)
Dec 22, 2008 2.401 2.770 2.346 2.770 9,240 +0.45(+19.52%)
Dec 19, 2008 2.336 3.001 2.318 2.318 16,173 +0.07(+3.29%)
Dec 18, 2008 3.232 3.232 2.244 2.244 32,636 -0.99(-30.57%)
Dec 17, 2008 3.232 3.463 3.232 3.232 14,510 +0.22(+7.36%)
Dec 16, 2008 2.567 3.232 2.540 3.011 25,695 +0.57(+23.49%)
Dec 15, 2008 2.087 3.223 2.078 2.438 15,358 +0.49(+25.12%)
Dec 12, 2008 2.216 2.900 1.949 1.949 12,190 -0.63(-24.37%)
Dec 11, 2008 3.491 3.694 2.355 2.577 12,994 -0.66(-20.29%)
Dec 10, 2008 2.336 3.694 2.336 3.232 28,169 +0.90(+38.34%)
Dec 09, 2008 2.318 2.697 2.309 2.336 12,227 -0.20(-8.00%)
Dec 08, 2008 2.770 2.770 2.309 2.540 4,954 -0.21(-7.72%)
Dec 05, 2008 2.780 2.863 2.752 2.752 6,946 -0.16(-5.40%)
Dec 04, 2008 3.232 3.260 2.881 2.909 4,934 -0.18(-5.97%)
Dec 03, 2008 3.094 3.454 3.001 3.094 7,898 -0.22(-6.69%)
Dec 02, 2008 3.500 3.555 3.288 3.315 1,849 +0.03(+0.85%)
Dec 01, 2008 2.826 3.694 2.771 3.288 14,606 -0.18(-5.07%)
Nov 28, 2008 3.408 3.694 2.770 3.463 8,769 +1.59(+84.73%)
Nov 26, 2008 1.478 3.694 1.478 1.875 35,951 +0.63(+50.37%)
Nov 25, 2008 1.247 1.570 1.247 1.247 1,082 +0.09(+8.00%)
Nov 24, 2008 1.607 1.616 1.154 1.154 5,304 -0.29(-19.87%)
Nov 21, 2008 1.154 1.450 1.090 1.441 26,681 +0.29(+24.80%)
Nov 20, 2008 1.339 1.348 1.154 1.154 17,493 -0.23(-16.67%)
Nov 19, 2008 1.551 1.570 1.339 1.385 17,109 -0.18(-11.76%)
Nov 18, 2008 2.059 2.059 1.551 1.570 9,518 -0.37(-19.05%)
Nov 17, 2008 1.875 2.041 1.718 1.939 4,156 -0.78(-28.81%)
Nov 14, 2008 2.909 2.909 2.724 2.724 2,815 -0.23(-7.81%)
Nov 13, 2008 3.472 3.472 2.927 2.955 2,615 -0.51(-14.67%)
Nov 12, 2008 3.869 4.137 3.463 3.463 13,667 -0.83(-19.35%)
Nov 11, 2008 4.294 4.294 4.294 4.294 151 +0.00(+0.00%)
Nov 10, 2008 4.156 4.294 3.869 4.294 8,441 +0.25(+6.16%)
Nov 07, 2008 3.796 4.054 3.796 4.045 5,425 +0.27(+7.09%)
Nov 06, 2008 3.583 3.777 3.555 3.777 568 +0.19(+5.41%)
Nov 05, 2008 3.786 3.786 3.565 3.583 1,810 -0.24(-6.23%)
Nov 04, 2008 4.387 4.387 3.565 3.821 10,405 -0.61(-13.79%)
Nov 03, 2008 4.654 4.654 4.303 4.433 3,584 -0.19(-4.19%)
Oct 31, 2008 5.079 5.125 4.617 4.627 2,324 -0.18(-3.65%)
Oct 30, 2008 5.088 5.356 4.747 4.802 5,306 -0.42(-8.13%)
Oct 29, 2008 5.356 5.356 5.051 5.227 12,028 +0.07(+1.43%)
Oct 28, 2008 5.273 5.393 5.098 5.153 3,155 -0.20(-3.79%)
Oct 27, 2008 5.116 5.356 5.079 5.356 10,254 +0.05(+0.87%)
Oct 24, 2008 4.645 5.310 4.645 5.310 2,057 -0.02(-0.34%)
Oct 23, 2008 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Oct 22, 2008 5.061 5.615 4.617 5.328 4,647 -0.30(-5.41%)
Oct 21, 2008 5.310 5.633 5.125 5.633 6,793 +0.32(+6.09%)
Oct 20, 2008 5.818 5.818 4.867 5.310 12,169 +0.22(+4.36%)
Oct 17, 2008 4.848 5.615 4.848 5.088 10,575 -0.54(-9.52%)
Oct 16, 2008 4.645 5.624 4.645 5.624 975 +0.58(+11.46%)
Oct 15, 2008 4.922 5.633 4.876 5.046 21,408 +0.20(+4.08%)
Oct 14, 2008 7.397 7.397 4.294 4.848 19,547 -2.54(-34.37%)
Oct 13, 2008 7.619 7.850 7.388 7.388 3,898 -0.23(-3.03%)
Oct 10, 2008 8.034 8.394 7.397 7.619 5,745 -1.21(-13.70%)
Oct 09, 2008 7.452 8.828 7.388 8.828 4,906 -0.19(-2.13%)
Oct 08, 2008 8.032 9.021 8.032 9.021 7,477 +0.72(+8.65%)
Oct 07, 2008 8.053 8.311 8.053 8.302 4,114 +0.28(+3.45%)
Oct 06, 2008 8.958 9.216 7.881 8.025 10,566 -1.20(-13.01%)
Oct 03, 2008 8.699 9.226 7.951 9.226 4,451 +0.94(+11.37%)
Oct 02, 2008 8.284 8.284 8.284 8.284 649 +0.14(+1.70%)
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.