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 (%)
Feb 29, 2016 4.320 4.400 4.250 4.340 42,748 +0.13(+3.21%)
Feb 26, 2016 4.030 4.230 3.910 4.205 32,308 +0.15(+3.57%)
Feb 25, 2016 4.080 4.080 4.080 4.060 15,402 -0.06(-1.46%)
Feb 24, 2016 4.170 4.170 3.805 4.120 20,754 +0.06(+1.48%)
Feb 23, 2016 4.120 4.230 3.750 4.060 90,720 +0.02(+0.50%)
Feb 22, 2016 3.640 4.160 3.640 4.040 80,379 +0.49(+13.80%)
Feb 19, 2016 3.530 3.750 3.350 3.550 32,006 -0.04(-1.11%)
Feb 18, 2016 3.720 3.880 3.560 3.590 22,294 -0.08(-2.18%)
Feb 17, 2016 3.700 3.730 3.630 3.670 33,329 +0.09(+2.51%)
Feb 16, 2016 3.390 3.600 3.327 3.580 34,078 +0.30(+9.15%)
Feb 12, 2016 3.180 3.280 3.280 3.280 33,900 +0.13(+4.13%)
Feb 11, 2016 3.280 3.370 3.140 3.150 19,606 -0.18(-5.41%)
Feb 10, 2016 3.390 3.430 3.320 3.330 22,202 -0.04(-1.19%)
Feb 09, 2016 3.470 3.470 3.060 3.370 62,409 -0.19(-5.34%)
Feb 08, 2016 3.720 3.720 3.470 3.560 52,706 -0.22(-5.82%)
Feb 05, 2016 3.850 3.850 3.700 3.780 29,416 -0.04(-1.05%)
Feb 04, 2016 3.700 3.870 3.595 3.820 73,605 +0.14(+3.80%)
Feb 03, 2016 3.700 3.704 3.510 3.680 50,702 +0.09(+2.51%)
Feb 02, 2016 3.860 3.860 3.570 3.590 99,736 -0.28(-7.24%)
Feb 01, 2016 3.940 4.010 3.730 3.870 54,553 -0.06(-1.53%)
Jan 29, 2016 3.750 3.970 3.730 3.930 63,062 +0.19(+5.08%)
Jan 28, 2016 3.920 3.920 3.700 3.740 58,175 -0.10(-2.60%)
Jan 27, 2016 3.980 4.000 3.830 3.840 47,897 -0.16(-4.00%)
Jan 26, 2016 3.940 4.090 3.900 4.000 55,857 +0.08(+2.04%)
Jan 25, 2016 4.080 4.090 3.910 3.920 85,276 -0.13(-3.21%)
Jan 22, 2016 4.110 4.160 4.040 4.050 92,336 +0.03(+0.75%)
Jan 21, 2016 3.980 4.090 3.960 4.020 118,663 +0.05(+1.26%)
Jan 20, 2016 3.900 4.020 3.750 3.970 155,589 +0.03(+0.76%)
Jan 19, 2016 4.210 4.310 3.860 3.940 109,600 -0.16(-3.90%)
Jan 15, 2016 4.250 4.100 4.100 4.100 155,000 -0.04(-0.97%)
Jan 14, 2016 4.190 4.220 3.830 4.140 110,173 +0.08(+1.97%)
Jan 13, 2016 4.210 4.250 3.980 4.060 94,380 -0.09(-2.17%)
Jan 12, 2016 4.280 4.330 4.130 4.150 59,518 -0.10(-2.35%)
Jan 11, 2016 4.280 4.320 4.081 4.250 117,769 +0.05(+1.19%)
Jan 08, 2016 4.610 4.700 4.200 4.200 131,786 -0.33(-7.28%)
Jan 07, 2016 4.630 4.670 4.440 4.530 283,721 -0.20(-4.23%)
Jan 06, 2016 4.930 5.090 4.640 4.730 190,843 -0.26(-5.21%)
Jan 05, 2016 5.110 5.180 4.870 4.990 64,946 -0.20(-3.85%)
Jan 04, 2016 5.160 5.310 4.940 5.190 136,281 -0.05(-0.95%)
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%)
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.