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, 2015 5.270 5.240 5.240 5.240 139,700 -0.12(-2.24%)
Dec 30, 2015 5.530 5.804 5.250 5.360 93,839 -0.27(-4.80%)
Dec 29, 2015 5.900 5.985 5.510 5.630 137,913 -0.36(-6.01%)
Dec 28, 2015 6.180 6.180 5.750 5.990 82,336 -0.13(-2.12%)
Dec 24, 2015 5.950 6.120 6.120 6.120 60,500 +0.15(+2.51%)
Dec 23, 2015 5.680 6.040 5.680 5.970 73,930 +0.32(+5.66%)
Dec 22, 2015 5.500 5.725 5.500 5.650 81,952 +0.18(+3.29%)
Dec 21, 2015 4.900 5.540 4.900 5.470 104,026 +0.65(+13.49%)
Dec 18, 2015 5.080 5.170 4.800 4.820 212,849 -0.35(-6.77%)
Dec 17, 2015 5.280 5.350 5.160 5.170 62,786 -0.18(-3.36%)
Dec 16, 2015 5.640 5.735 5.290 5.350 86,943 -0.16(-2.90%)
Dec 15, 2015 5.900 6.060 5.440 5.510 118,134 -0.43(-7.24%)
Dec 14, 2015 6.010 6.120 5.690 5.940 35,169 -0.09(-1.49%)
Dec 11, 2015 6.160 6.270 6.010 6.030 54,853 -0.23(-3.67%)
Dec 10, 2015 6.210 6.370 6.130 6.260 33,529 +0.04(+0.64%)
Dec 09, 2015 6.290 6.590 6.090 6.220 55,407 -0.13(-2.05%)
Dec 08, 2015 6.110 6.400 6.090 6.350 41,578 +0.18(+2.92%)
Dec 07, 2015 6.530 6.530 6.080 6.170 63,680 -0.41(-6.23%)
Dec 04, 2015 6.680 6.740 6.380 6.580 45,608 -0.16(-2.37%)
Dec 03, 2015 6.950 6.950 6.720 6.740 25,764 -0.12(-1.75%)
Dec 02, 2015 6.740 6.950 6.740 6.860 33,329 +0.04(+0.59%)
Dec 01, 2015 6.900 7.010 6.780 6.820 32,093 -0.05(-0.73%)
Nov 30, 2015 7.260 7.370 6.770 6.870 71,389 -0.34(-4.72%)
Nov 27, 2015 7.210 7.250 7.170 7.210 9,820 +0.07(+0.98%)
Nov 25, 2015 7.170 7.140 7.140 7.140 27,000 -0.03(-0.42%)
Nov 24, 2015 7.060 7.250 7.060 7.170 24,147 +0.11(+1.56%)
Nov 23, 2015 7.000 7.240 6.990 7.060 32,311 +0.06(+0.86%)
Nov 20, 2015 6.970 7.040 6.950 7.000 25,307 +0.06(+0.86%)
Nov 19, 2015 7.000 7.090 6.920 6.940 40,365 -0.06(-0.86%)
Nov 18, 2015 6.950 7.070 6.900 7.000 31,985 +0.15(+2.19%)
Nov 17, 2015 6.850 7.000 6.700 6.850 35,372 -0.02(-0.29%)
Nov 16, 2015 7.100 7.175 6.850 6.870 22,658 -0.27(-3.78%)
Nov 13, 2015 7.130 7.150 6.930 7.140 45,264 +0.06(+0.85%)
Nov 12, 2015 7.390 7.390 7.010 7.080 67,682 -0.28(-3.80%)
Nov 11, 2015 7.340 7.590 7.310 7.360 36,575 +0.02(+0.27%)
Nov 10, 2015 7.575 7.660 7.250 7.340 30,746 -0.37(-4.80%)
Nov 09, 2015 8.040 8.040 7.660 7.710 13,595 -0.38(-4.70%)
Nov 06, 2015 8.090 8.100 7.920 8.090 22,703 +0.04(+0.50%)
Nov 05, 2015 8.330 8.330 7.969 8.050 36,682 -0.28(-3.36%)
Nov 04, 2015 8.527 8.550 8.169 8.330 36,064 -0.14(-1.65%)
Nov 03, 2015 8.370 8.550 8.350 8.470 31,655 +0.12(+1.44%)
Nov 02, 2015 7.700 8.400 7.641 8.350 80,387 +0.81(+10.74%)
Oct 30, 2015 8.000 8.000 7.400 7.540 96,487 -0.42(-5.28%)
Oct 29, 2015 8.200 8.430 7.780 7.960 63,220 -0.08(-1.00%)
Oct 28, 2015 7.380 8.100 7.235 8.040 83,739 +0.73(+9.99%)
Oct 27, 2015 7.480 7.520 7.160 7.310 99,896 -0.04(-0.54%)
Oct 26, 2015 7.800 8.000 7.256 7.350 88,483 -0.51(-6.49%)
Oct 23, 2015 8.180 8.340 7.760 7.860 142,145 -0.10(-1.26%)
Oct 22, 2015 7.320 8.350 7.180 7.960 150,680 +0.86(+12.11%)
Oct 21, 2015 6.770 7.200 6.770 7.100 61,383 +0.29(+4.26%)
Oct 20, 2015 6.950 6.950 6.590 6.810 69,992 -0.10(-1.45%)
Oct 19, 2015 7.000 7.080 6.900 6.910 30,707 -0.07(-1.00%)
Oct 16, 2015 7.060 7.070 6.970 6.980 23,474 -0.10(-1.41%)
Oct 15, 2015 7.110 7.110 6.890 7.080 38,835 +0.04(+0.57%)
Oct 14, 2015 7.350 7.350 7.020 7.040 23,717 -0.27(-3.69%)
Oct 13, 2015 7.280 7.390 7.200 7.310 22,951 +0.01(+0.14%)
Oct 12, 2015 7.480 7.480 7.221 7.300 23,522 -0.15(-2.01%)
Oct 09, 2015 7.480 7.520 7.260 7.450 51,936 +0.03(+0.40%)
Oct 08, 2015 7.500 7.600 7.320 7.420 90,129 -0.18(-2.37%)
Oct 07, 2015 7.720 7.740 7.520 7.600 89,514 +0.05(+0.66%)
Oct 06, 2015 7.500 7.600 7.320 7.550 91,177 +0.02(+0.27%)
Oct 05, 2015 7.210 7.577 7.130 7.530 108,171 +0.35(+4.87%)
Oct 02, 2015 7.400 7.400 7.010 7.180 123,375 -0.25(-3.36%)
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.