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, 2009 3.020 3.463 2.503 3.408 21,807 +0.59(+20.98%)
Jun 29, 2009 2.724 3.138 2.724 2.817 22,460 +0.09(+3.21%)
Jun 26, 2009 3.158 3.315 2.410 2.729 38,461 -0.20(-6.78%)
Jun 25, 2009 3.417 3.417 2.927 2.927 17,352 -0.35(-10.70%)
Jun 24, 2009 3.334 3.602 3.278 3.278 1,339 -0.05(-1.39%)
Jun 23, 2009 3.334 3.592 3.278 3.325 4,216 -0.06(-1.64%)
Jun 22, 2009 3.464 3.528 3.325 3.380 3,952 -0.31(-8.50%)
Jun 19, 2009 3.694 3.694 3.509 3.694 3,000 +0.13(+3.63%)
Jun 18, 2009 3.629 3.916 3.371 3.565 11,158 +0.06(+1.85%)
Jun 17, 2009 3.291 3.509 3.291 3.500 8,859 +0.04(+1.07%)
Jun 16, 2009 3.020 3.463 3.020 3.463 4,063 -0.05(-1.32%)
Jun 15, 2009 2.946 3.637 2.946 3.509 7,363 +0.09(+2.70%)
Jun 12, 2009 3.273 3.602 3.269 3.417 3,535 -0.21(-5.85%)
Jun 11, 2009 3.676 3.676 3.084 3.629 11,665 -0.18(-4.61%)
Jun 10, 2009 4.174 4.174 3.749 3.805 8,112 -0.37(-8.85%)
Jun 09, 2009 4.082 4.534 3.694 4.174 15,811 +0.09(+2.26%)
Jun 08, 2009 3.629 4.165 3.555 4.082 137,882 +0.57(+16.32%)
Jun 05, 2009 2.466 3.528 2.466 3.509 61,618 +1.10(+45.59%)
Jun 04, 2009 2.383 2.410 2.161 2.410 16,134 -0.07(-2.97%)
Jun 03, 2009 2.253 2.484 2.253 2.484 6,391 +0.22(+9.80%)
Jun 02, 2009 2.263 2.318 2.032 2.263 9,538 -0.05(-2.00%)
Jun 01, 2009 2.207 2.318 2.207 2.309 5,471 +0.10(+4.60%)
May 29, 2009 2.013 2.207 1.995 2.207 7,763 +0.17(+8.14%)
May 28, 2009 1.930 2.114 1.921 2.041 4,869 +0.04(+1.84%)
May 27, 2009 2.253 2.253 2.004 2.004 2,493 +0.11(+5.85%)
May 26, 2009 1.801 2.096 1.755 1.893 5,098 -0.06(-3.30%)
May 22, 2009 1.924 1.958 1.893 1.958 649 -0.21(-9.79%)
May 21, 2009 2.299 2.299 1.930 2.170 4,765 -0.13(-5.62%)
May 20, 2009 2.106 2.484 2.106 2.299 9,521 +0.32(+16.35%)
May 19, 2009 1.967 2.346 1.856 1.976 9,395 +0.21(+12.04%)
May 18, 2009 1.625 2.096 1.616 1.764 13,324 +0.02(+1.06%)
May 15, 2009 2.041 2.041 1.727 1.745 21,250 -0.44(-20.25%)
May 14, 2009 2.152 2.189 2.124 2.189 1,282 -0.16(-6.69%)
May 11, 2009 2.346 2.346 2.346 2.346 0 +0.01(+0.40%)
May 08, 2009 2.438 2.503 2.336 2.336 2,490 +0.12(+5.42%)
May 07, 2009 2.503 2.613 2.087 2.216 12,695 -0.20(-8.40%)
May 06, 2009 2.272 2.484 2.272 2.420 3,172 +0.28(+12.93%)
May 05, 2009 2.096 2.364 2.087 2.142 5,785 +0.15(+7.41%)
May 04, 2009 1.865 2.373 1.865 1.995 10,936 -0.02(-0.92%)
May 01, 2009 1.980 2.013 1.980 2.013 628 -0.15(-6.84%)
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%)
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.