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 (%)
Apr 30, 2009 2.309 2.373 2.161 2.161 651 -0.15(-6.40%)
Apr 28, 2009 2.281 2.309 2.309 2.309 4,331 +0.20(+9.65%)
Apr 27, 2009 2.401 2.540 2.106 2.106 12,619 -0.33(-13.64%)
Apr 24, 2009 2.244 2.632 1.875 2.438 23,402 -0.04(-1.49%)
Apr 23, 2009 2.660 2.678 2.226 2.475 8,668 -0.19(-7.27%)
Apr 22, 2009 2.715 2.715 2.216 2.669 6,388 +0.30(+12.89%)
Apr 21, 2009 2.216 2.687 2.216 2.364 4,075 -0.02(-0.77%)
Apr 20, 2009 2.216 2.416 2.216 2.383 3,166 +0.15(+6.61%)
Apr 17, 2009 2.438 2.632 2.216 2.235 3,989 -0.24(-9.70%)
Apr 16, 2009 2.115 2.586 2.115 2.475 4,006 +0.30(+13.56%)
Apr 15, 2009 2.133 2.595 1.921 2.179 13,334 -0.05(-2.07%)
Apr 14, 2009 2.253 2.540 1.838 2.226 11,297 -0.03(-1.23%)
Apr 13, 2009 2.392 2.392 2.166 2.253 2,874 -0.04(-1.61%)
Apr 09, 2009 2.318 2.318 2.272 2.290 1,236 -0.19(-7.81%)
Apr 07, 2009 2.484 2.493 2.484 2.484 866 +0.18(+7.60%)
Apr 06, 2009 2.309 2.309 2.231 2.309 3,742 +0.14(+6.38%)
Apr 03, 2009 1.921 2.216 1.921 2.170 8,294 +0.55(+34.29%)
Apr 01, 2009 1.487 1.616 1.616 1.616 6,388 -0.14(-7.89%)
Mar 31, 2009 1.810 1.912 1.644 1.755 20,036 +0.27(+18.01%)
Mar 30, 2009 1.487 1.487 1.487 1.487 433 -0.06(-3.59%)
Mar 26, 2009 1.666 1.681 1.330 1.542 10,465 -0.13(-7.73%)
Mar 25, 2009 1.672 1.672 1.671 1.671 416 +0.01(+0.56%)
Mar 24, 2009 1.847 2.032 1.662 1.662 3,359 -0.18(-9.55%)
Mar 23, 2009 1.671 1.838 1.671 1.838 1,505 +0.21(+13.07%)
Mar 20, 2009 2.189 2.309 1.625 1.625 20,660 -0.42(-20.36%)
Mar 19, 2009 1.838 2.401 1.838 2.041 40,461 +0.38(+22.78%)
Mar 18, 2009 1.616 1.847 1.616 1.662 4,658 +0.04(+2.27%)
Mar 17, 2009 1.616 1.625 1.616 1.625 540 -0.08(-4.87%)
Mar 16, 2009 2.142 2.142 1.699 1.708 10,730 +0.00(+0.00%)
Mar 13, 2009 1.828 1.708 1.708 1.708 0 +0.00(+0.00%)
Mar 12, 2009 1.828 1.828 1.708 1.708 433 +0.00(+0.00%)
Mar 11, 2009 1.801 1.847 1.699 1.708 6,118 -0.05(-2.63%)
Mar 10, 2009 1.385 1.755 1.307 1.755 19,437 +0.13(+7.95%)
Mar 09, 2009 1.293 1.625 1.293 1.625 6,280 +0.36(+28.47%)
Mar 06, 2009 1.496 1.496 1.265 1.265 5,154 -0.23(-15.43%)
Mar 05, 2009 1.496 1.496 1.496 1.496 108 +0.05(+3.51%)
Mar 04, 2009 1.468 1.699 1.302 1.445 3,465 -0.13(-8.07%)
Mar 02, 2009 1.376 1.572 1.376 1.572 8,056 -0.24(-13.15%)
Feb 27, 2009 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 26, 2009 1.542 1.921 1.293 1.810 8,535 +0.38(+26.45%)
Feb 25, 2009 1.524 1.542 1.210 1.431 10,814 +0.14(+10.71%)
Feb 24, 2009 1.233 1.339 1.210 1.293 129,276 +0.16(+13.82%)
Feb 23, 2009 1.524 1.524 1.136 1.136 35,091 -0.41(-26.35%)
Feb 20, 2009 1.542 1.542 1.524 1.542 2,707 -0.05(-3.13%)
Feb 19, 2009 1.579 1.592 1.524 1.592 1,949 -0.39(-19.81%)
Feb 18, 2009 1.856 1.985 1.394 1.985 2,804 +0.02(+0.93%)
Feb 17, 2009 1.847 1.967 1.847 1.967 2,081 -0.27(-11.98%)
Feb 13, 2009 2.124 2.235 1.856 2.235 4,594 +0.14(+6.61%)
Feb 11, 2009 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Feb 10, 2009 2.087 2.512 2.087 2.096 1,516 -0.40(-15.93%)
Feb 09, 2009 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
Feb 06, 2009 2.401 2.493 2.401 2.493 717 +0.16(+6.72%)
Feb 05, 2009 2.336 2.336 2.336 2.336 0 +0.00(+0.00%)
Feb 04, 2009 1.902 2.336 1.847 2.336 1,702 +0.21(+10.00%)
Feb 03, 2009 2.410 2.577 2.124 2.124 4,331 -0.14(-6.31%)
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.