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 29, 2012 10.76 11.25 10.51 11.25 9,142 +0.53(+4.93%)
Jun 28, 2012 10.41 11.03 10.41 10.72 6,348 +0.20(+1.86%)
Jun 27, 2012 10.38 10.55 10.27 10.52 6,601 +0.15(+1.41%)
Jun 26, 2012 9.927 10.40 9.829 10.38 22,401 +0.03(+0.28%)
Jun 25, 2012 10.24 10.35 10.24 10.35 1,636 -0.05(-0.47%)
Jun 22, 2012 10.73 10.91 10.27 10.40 109,869 -0.05(-0.47%)
Jun 21, 2012 10.76 11.15 10.45 10.45 8,821 -0.29(-2.73%)
Jun 20, 2012 10.69 10.86 10.69 10.74 4,842 -0.04(-0.36%)
Jun 19, 2012 10.53 10.93 10.53 10.78 12,974 +0.29(+2.80%)
Jun 18, 2012 10.64 10.95 10.33 10.48 58,827 -0.09(-0.83%)
Jun 15, 2012 10.27 10.63 10.27 10.57 17,259 +0.30(+2.95%)
Jun 14, 2012 10.05 10.27 10.05 10.27 4,363 +0.27(+2.74%)
Jun 13, 2012 10.13 10.26 9.946 9.995 4,789 -0.20(-1.92%)
Jun 12, 2012 10.15 10.20 9.946 10.19 5,969 +0.17(+1.66%)
Jun 11, 2012 10.27 10.27 9.682 10.02 8,873 -0.20(-1.91%)
Jun 08, 2012 10.14 10.27 9.741 10.22 21,079 +0.04(+0.38%)
Jun 07, 2012 10.02 10.40 9.633 10.18 36,568 +0.22(+2.16%)
Jun 06, 2012 9.761 10.02 9.536 9.966 18,425 +0.31(+3.24%)
Jun 05, 2012 9.897 9.897 9.536 9.653 14,925 +0.06(+0.61%)
Jun 04, 2012 9.516 9.653 9.223 9.594 14,295 +0.18(+1.87%)
Jun 01, 2012 9.536 9.594 9.291 9.418 9,224 -0.19(-1.93%)
May 31, 2012 9.604 9.927 9.565 9.604 42,403 -0.02(-0.20%)
May 30, 2012 9.800 10.01 9.536 9.624 11,671 -0.22(-2.19%)
May 29, 2012 9.995 10.01 9.692 9.839 5,542 +0.02(+0.20%)
May 25, 2012 9.907 9.907 8.880 9.819 12,677 -0.08(-0.79%)
May 24, 2012 10.01 10.01 9.839 9.897 6,241 -0.12(-1.17%)
May 23, 2012 9.633 10.02 9.516 10.01 38,988 +0.71(+7.68%)
May 22, 2012 9.555 9.712 9.242 9.301 21,045 -0.24(-2.56%)
May 21, 2012 9.506 9.770 9.389 9.545 20,576 +0.07(+0.72%)
May 18, 2012 9.408 9.731 9.408 9.477 26,300 -0.01(-0.10%)
May 17, 2012 9.438 9.780 9.223 9.487 23,342 -0.05(-0.51%)
May 16, 2012 9.565 9.780 9.487 9.536 11,851 +0.01(+0.10%)
May 15, 2012 9.418 9.721 9.418 9.526 18,139 +0.07(+0.72%)
May 14, 2012 9.408 9.594 9.301 9.457 4,092 -0.02(-0.21%)
May 11, 2012 9.399 9.477 9.399 9.477 3,083 +0.02(+0.21%)
May 10, 2012 9.545 9.545 9.193 9.457 3,347 -0.04(-0.41%)
May 09, 2012 9.232 9.604 9.232 9.496 3,660 +0.17(+1.78%)
May 08, 2012 9.340 9.340 9.223 9.330 3,326 +0.03(+0.32%)
May 07, 2012 8.949 9.565 8.949 9.301 15,962 +0.33(+3.71%)
May 04, 2012 9.037 9.096 8.734 8.968 38,263 +0.01(+0.11%)
May 03, 2012 8.968 9.242 8.900 8.959 21,706 -0.04(-0.43%)
May 02, 2012 8.910 9.164 8.900 8.998 21,348 +0.08(+0.88%)
May 01, 2012 8.871 9.017 8.871 8.919 10,269 -0.07(-0.76%)
Apr 30, 2012 9.047 9.047 8.822 8.988 8,722 -0.07(-0.76%)
Apr 27, 2012 8.998 9.056 8.842 9.056 3,927 +0.09(+0.98%)
Apr 26, 2012 8.988 9.017 8.968 8.968 2,950 -0.09(-0.97%)
Apr 25, 2012 8.871 9.056 8.871 9.056 2,836 +0.26(+3.00%)
Apr 24, 2012 8.704 8.792 8.704 8.792 3,045 +0.08(+0.90%)
Apr 23, 2012 8.792 8.866 8.616 8.714 8,510 -0.17(-1.87%)
Apr 20, 2012 9.027 9.027 8.831 8.880 7,186 +0.08(+0.89%)
Apr 19, 2012 8.714 8.900 8.607 8.802 7,872 +0.09(+1.01%)
Apr 18, 2012 8.968 9.184 8.577 8.714 11,652 -0.27(-3.05%)
Apr 17, 2012 8.841 9.203 8.822 8.988 3,194 +0.21(+2.34%)
Apr 16, 2012 8.978 8.978 8.763 8.783 1,644 -0.07(-0.77%)
Apr 13, 2012 9.096 9.096 8.851 8.851 3,025 -0.28(-3.10%)
Apr 12, 2012 8.939 9.144 8.773 9.135 5,225 +0.17(+1.85%)
Apr 11, 2012 8.792 8.968 8.773 8.968 14,343 +0.27(+3.15%)
Apr 10, 2012 8.743 8.988 8.695 8.695 10,894 -0.02(-0.22%)
Apr 09, 2012 8.812 8.841 8.577 8.714 6,663 -0.17(-1.87%)
Apr 05, 2012 8.900 8.998 8.880 8.880 2,193 +0.00(+0.00%)
Apr 04, 2012 9.047 9.184 8.880 8.880 10,911 -0.21(-2.26%)
Apr 03, 2012 9.213 9.418 9.056 9.086 6,071 -0.16(-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.