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 (%)
Jun 30, 2004 13.00 14.89 13.00 14.69 118,600 +1.67(+12.83%)
Jun 29, 2004 13.50 13.81 12.77 13.02 110,900 -0.45(-3.34%)
Jun 28, 2004 16.34 16.34 13.19 13.47 181,300 -1.45(-9.73%)
Jun 25, 2004 16.90 16.96 14.17 14.92 174,200 -1.12(-6.97%)
Jun 24, 2004 16.25 16.39 15.89 16.04 49,800 +0.29(+1.84%)
Jun 23, 2004 15.51 15.89 15.25 15.75 57,200 +0.74(+4.93%)
Jun 22, 2004 15.20 15.50 14.53 15.01 64,900 +0.00(+0.00%)
Jun 21, 2004 14.81 15.03 14.00 15.01 49,900 +0.21(+1.42%)
Jun 18, 2004 14.15 14.99 14.15 14.80 36,300 +0.12(+0.82%)
Jun 17, 2004 14.39 14.68 14.00 14.68 37,700 +0.19(+1.31%)
Jun 16, 2004 14.74 14.75 13.75 14.49 63,000 -0.07(-0.48%)
Jun 15, 2004 13.89 14.62 13.36 14.56 161,000 +0.70(+5.06%)
Jun 14, 2004 12.70 13.86 12.68 13.86 169,700 +1.36(+10.87%)
Jun 10, 2004 12.21 12.95 12.21 12.50 45,000 -0.15(-1.19%)
Jun 09, 2004 13.00 13.40 12.26 12.65 56,900 -0.59(-4.46%)
Jun 08, 2004 13.50 13.63 12.71 13.24 88,100 +0.24(+1.85%)
Jun 07, 2004 12.99 13.47 12.64 13.00 123,700 +0.34(+2.69%)
Jun 04, 2004 13.00 13.00 11.89 12.66 68,100 -0.13(-1.02%)
Jun 03, 2004 12.95 13.09 11.72 12.79 165,800 +0.57(+4.66%)
Jun 02, 2004 12.92 12.92 11.89 12.22 60,800 -0.23(-1.85%)
Jun 01, 2004 10.97 13.05 10.90 12.45 331,600 +1.50(+13.70%)
May 28, 2004 10.04 10.96 10.04 10.95 54,300 +0.51(+4.89%)
May 27, 2004 10.97 10.97 10.17 10.44 70,400 -0.47(-4.31%)
May 26, 2004 9.720 10.96 9.050 10.91 439,200 +1.49(+15.82%)
May 25, 2004 7.990 9.630 7.980 9.420 283,000 +1.42(+17.75%)
May 24, 2004 8.500 8.500 7.660 8.000 7,400 -0.09(-1.11%)
May 21, 2004 8.000 8.240 7.250 8.090 35,500 -0.17(-2.06%)
May 20, 2004 8.170 8.400 8.170 8.260 6,500 +0.06(+0.73%)
May 19, 2004 8.390 8.500 8.010 8.200 13,900 +0.00(+0.00%)
May 18, 2004 7.940 8.410 7.910 8.200 17,100 +0.38(+4.86%)
May 17, 2004 7.510 7.820 7.510 7.820 7,300 +0.02(+0.26%)
May 14, 2004 7.610 7.810 7.600 7.800 1,700 +0.17(+2.23%)
May 13, 2004 7.680 8.000 7.580 7.630 9,000 +0.00(+0.00%)
May 12, 2004 7.750 7.762 7.280 7.630 9,200 -0.18(-2.30%)
May 11, 2004 7.900 7.920 7.800 7.810 3,700 +0.08(+1.03%)
May 10, 2004 7.530 8.310 7.530 7.730 26,300 -0.17(-2.15%)
May 07, 2004 7.840 8.170 7.500 7.900 27,700 +0.00(+0.00%)
May 06, 2004 8.070 8.280 7.480 7.900 45,200 +0.19(+2.46%)
May 05, 2004 7.500 8.250 7.270 7.710 12,500 +0.50(+6.93%)
May 04, 2004 7.190 7.690 7.190 7.210 28,400 +0.01(+0.14%)
May 03, 2004 7.990 7.990 7.050 7.200 24,400 -0.33(-4.38%)
Apr 30, 2004 8.000 8.000 7.500 7.530 22,900 -0.30(-3.83%)
Apr 29, 2004 8.605 8.605 7.820 7.830 30,500 -0.52(-6.23%)
Apr 28, 2004 8.722 8.890 8.320 8.350 26,100 -0.38(-4.35%)
Apr 27, 2004 8.830 8.940 8.700 8.730 7,900 -0.05(-0.57%)
Apr 26, 2004 8.950 8.990 8.520 8.780 28,300 +0.13(+1.50%)
Apr 23, 2004 9.010 9.090 8.650 8.650 14,100 -0.45(-4.95%)
Apr 22, 2004 9.890 9.890 8.671 9.100 15,900 +0.22(+2.48%)
Apr 21, 2004 8.640 8.890 8.600 8.880 8,400 +0.23(+2.66%)
Apr 20, 2004 9.125 9.250 8.500 8.650 51,000 -0.34(-3.78%)
Apr 19, 2004 9.030 9.100 8.760 8.990 46,300 -0.03(-0.33%)
Apr 16, 2004 9.130 9.250 8.790 9.020 25,100 -0.22(-2.38%)
Apr 15, 2004 8.950 9.250 8.920 9.240 17,800 -0.11(-1.18%)
Apr 14, 2004 8.900 9.490 8.800 9.350 38,900 +0.31(+3.43%)
Apr 13, 2004 8.670 9.600 8.640 9.040 58,000 -0.06(-0.66%)
Apr 12, 2004 8.400 9.170 8.350 9.100 19,700 +0.45(+5.20%)
Apr 08, 2004 9.289 9.289 8.640 8.650 11,100 -0.14(-1.59%)
Apr 07, 2004 9.840 9.840 8.710 8.790 21,200 -0.91(-9.38%)
Apr 06, 2004 9.160 9.750 9.160 9.700 19,500 +0.21(+2.21%)
Apr 05, 2004 9.000 9.550 8.811 9.490 61,500 +0.49(+5.44%)
Apr 02, 2004 8.725 9.000 8.600 9.000 36,400 +0.15(+1.69%)
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.