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 (%)
Mar 31, 2017 13.15 13.68 13.01 13.63 187,674 +0.46(+3.49%)
Mar 30, 2017 13.30 13.50 13.10 13.17 66,188 -0.15(-1.13%)
Mar 29, 2017 13.35 13.61 13.15 13.32 55,940 -0.25(-1.84%)
Mar 28, 2017 13.18 13.99 12.91 13.57 85,454 +0.42(+3.19%)
Mar 27, 2017 13.17 13.34 12.61 13.15 90,455 -0.26(-1.94%)
Mar 24, 2017 12.81 13.69 12.80 13.41 102,282 +0.62(+4.85%)
Mar 23, 2017 12.79 12.95 12.41 12.79 86,100 -0.02(-0.16%)
Mar 22, 2017 12.67 13.02 12.24 12.81 103,646 +0.14(+1.10%)
Mar 21, 2017 13.64 13.79 12.65 12.67 91,491 -0.95(-6.98%)
Mar 20, 2017 13.70 14.01 13.32 13.62 157,008 -0.55(-3.88%)
Mar 17, 2017 14.19 14.62 13.81 14.17 139,333 +0.11(+0.78%)
Mar 16, 2017 14.60 14.99 14.00 14.06 165,522 -0.56(-3.83%)
Mar 15, 2017 14.23 14.72 14.01 14.62 96,786 +0.52(+3.69%)
Mar 14, 2017 13.34 14.14 13.08 14.10 104,194 +0.65(+4.83%)
Mar 13, 2017 14.36 14.77 13.30 13.45 248,996 -1.03(-7.11%)
Mar 10, 2017 15.00 15.00 13.98 14.48 157,851 -0.67(-4.42%)
Mar 09, 2017 13.34 15.39 13.06 15.15 263,513 +0.99(+6.99%)
Mar 08, 2017 14.90 14.91 14.05 14.16 118,418 -0.61(-4.13%)
Mar 07, 2017 13.38 14.80 13.27 14.77 188,610 +1.30(+9.65%)
Mar 06, 2017 16.23 16.27 13.07 13.47 357,256 -2.91(-17.77%)
Mar 03, 2017 16.25 16.48 16.23 16.38 82,618 +0.16(+0.99%)
Mar 02, 2017 15.99 16.69 15.98 16.22 126,701 +0.29(+1.82%)
Mar 01, 2017 15.60 15.96 15.45 15.93 107,087 +0.50(+3.24%)
Feb 28, 2017 15.16 15.83 15.13 15.43 111,525 +0.30(+1.98%)
Feb 27, 2017 15.00 15.38 14.88 15.13 105,757 +0.03(+0.20%)
Feb 24, 2017 15.11 15.27 14.65 15.10 83,370 -0.17(-1.11%)
Feb 23, 2017 15.40 15.61 14.63 15.27 163,469 -0.07(-0.46%)
Feb 22, 2017 15.20 15.45 14.86 15.34 179,661 +0.14(+0.92%)
Feb 21, 2017 14.70 15.24 14.36 15.20 191,361 +0.51(+3.47%)
Feb 17, 2017 14.69 14.69 14.69 0 +0.02(+0.14%)
Feb 16, 2017 14.39 14.73 14.31 14.67 90,906 +0.30(+2.09%)
Feb 15, 2017 13.83 14.48 13.79 14.37 172,767 +0.54(+3.90%)
Feb 14, 2017 13.30 13.90 12.95 13.83 121,006 +0.56(+4.22%)
Feb 13, 2017 13.65 13.68 13.15 13.27 107,127 -0.38(-2.78%)
Feb 10, 2017 13.40 13.69 13.00 13.65 151,282 +0.34(+2.55%)
Feb 09, 2017 13.03 13.33 13.03 13.31 88,207 +0.26(+1.99%)
Feb 08, 2017 13.03 13.35 12.84 13.05 93,830 +0.02(+0.15%)
Feb 07, 2017 12.90 13.07 12.90 13.03 82,044 +0.21(+1.64%)
Feb 06, 2017 12.85 12.88 12.55 12.82 116,625 -0.06(-0.47%)
Feb 03, 2017 12.42 12.92 12.20 12.88 112,103 +0.58(+4.72%)
Feb 02, 2017 12.05 12.30 11.97 12.30 108,671 +0.27(+2.24%)
Feb 01, 2017 12.00 12.10 11.83 12.03 110,932 +0.04(+0.33%)
Jan 31, 2017 11.85 12.00 11.49 11.99 144,497 +0.27(+2.30%)
Jan 30, 2017 11.81 11.95 11.45 11.72 287,009 +0.42(+3.72%)
Jan 27, 2017 11.53 11.90 11.24 11.30 147,301 -0.66(-5.52%)
Jan 26, 2017 11.83 12.00 11.83 11.96 77,481 +0.03(+0.25%)
Jan 25, 2017 11.68 12.25 11.67 11.93 155,868 +0.18(+1.53%)
Jan 24, 2017 10.89 11.79 10.38 11.75 189,504 +0.54(+4.82%)
Jan 23, 2017 10.37 11.32 10.37 11.21 214,592 +0.84(+8.10%)
Jan 20, 2017 9.970 10.41 9.970 10.37 129,980 +0.40(+4.01%)
Jan 19, 2017 9.350 10.23 9.250 9.970 134,308 +0.62(+6.63%)
Jan 18, 2017 9.000 9.650 8.624 9.350 280,761 +1.56(+20.03%)
Jan 17, 2017 8.000 8.180 7.700 7.790 60,010 -0.26(-3.23%)
Jan 13, 2017 8.050 8.050 8.050 0 +0.46(+6.06%)
Jan 12, 2017 8.290 8.380 7.560 7.590 42,076 -0.36(-4.53%)
Jan 11, 2017 7.670 8.182 7.353 7.950 62,808 +0.21(+2.71%)
Jan 10, 2017 7.550 7.900 7.390 7.740 78,131 +0.27(+3.61%)
Jan 09, 2017 7.340 7.590 7.095 7.470 52,123 +0.13(+1.77%)
Jan 06, 2017 7.360 7.570 7.140 7.340 73,948 -0.02(-0.27%)
Jan 05, 2017 7.350 7.500 7.040 7.360 93,046 +0.22(+3.08%)
Jan 04, 2017 7.010 7.220 6.978 7.140 73,705 +0.14(+2.00%)
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.