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 (%)
Jul 30, 2010 8.588 9.032 8.219 8.939 39,341 +0.26(+2.98%)
Jul 29, 2010 8.708 8.792 8.542 8.681 17,417 -0.02(-0.21%)
Jul 28, 2010 8.256 8.699 8.145 8.699 16,198 +0.20(+2.39%)
Jul 27, 2010 8.404 8.542 8.357 8.496 50,266 +0.02(+0.22%)
Jul 26, 2010 8.376 8.542 7.942 8.478 30,920 +0.16(+1.89%)
Jul 23, 2010 8.117 8.330 7.757 8.321 27,366 +0.17(+2.04%)
Jul 22, 2010 7.840 8.256 7.757 8.154 11,525 +0.33(+4.25%)
Jul 21, 2010 8.219 8.422 7.822 7.822 13,169 -0.40(-4.83%)
Jul 20, 2010 8.376 8.376 8.099 8.219 11,599 -0.19(-2.31%)
Jul 19, 2010 8.311 8.524 8.311 8.413 8,368 +0.17(+2.02%)
Jul 16, 2010 8.256 8.353 8.182 8.247 18,509 -0.07(-0.89%)
Jul 15, 2010 8.718 8.718 8.302 8.321 10,749 -0.44(-5.06%)
Jul 14, 2010 8.561 8.773 8.561 8.764 16,626 +0.22(+2.59%)
Jul 13, 2010 8.450 8.616 8.376 8.542 55,506 +0.18(+2.10%)
Jul 12, 2010 8.422 8.533 8.348 8.367 12,548 +0.00(+0.00%)
Jul 09, 2010 7.951 8.422 7.785 8.367 87,254 +0.37(+4.62%)
Jul 08, 2010 7.600 8.034 7.600 7.997 50,079 +0.41(+5.35%)
Jul 07, 2010 7.480 7.591 7.360 7.591 59,092 +0.14(+1.86%)
Jul 06, 2010 7.369 7.554 7.342 7.452 57,063 +0.04(+0.50%)
Jul 02, 2010 7.637 7.748 7.416 7.416 82,250 -0.18(-2.31%)
Jul 01, 2010 7.840 7.850 7.489 7.591 88,679 -0.22(-2.84%)
Jun 30, 2010 7.840 7.868 7.785 7.813 27,605 -0.06(-0.70%)
Jun 29, 2010 8.394 8.394 7.711 7.868 80,888 -0.90(-10.22%)
Jun 25, 2010 8.699 9.004 8.588 8.764 615,327 +0.06(+0.69%)
Jun 24, 2010 8.828 9.133 8.644 8.704 34,288 -0.29(-3.23%)
Jun 23, 2010 8.884 9.198 8.623 8.995 36,476 -0.02(-0.20%)
Jun 22, 2010 9.133 9.177 8.838 9.013 19,925 -0.02(-0.20%)
Jun 21, 2010 9.078 9.078 8.727 9.032 26,931 +0.08(+0.93%)
Jun 18, 2010 9.022 9.078 8.865 8.949 5,440 -0.12(-1.32%)
Jun 17, 2010 9.152 9.152 8.792 9.069 12,684 +0.00(+0.00%)
Jun 16, 2010 9.235 9.235 8.828 9.069 22,850 -0.20(-2.19%)
Jun 15, 2010 9.041 9.595 8.949 9.272 169,215 +0.22(+2.45%)
Jun 14, 2010 8.773 9.096 8.773 9.050 32,345 +0.28(+3.16%)
Jun 11, 2010 8.450 8.810 8.339 8.773 24,512 +0.34(+4.05%)
Jun 10, 2010 8.080 8.496 8.007 8.431 23,896 +0.12(+1.44%)
Jun 09, 2010 8.607 8.745 8.182 8.311 20,638 -0.14(-1.64%)
Jun 08, 2010 8.505 8.681 8.357 8.450 33,966 +0.03(+0.33%)
Jun 07, 2010 8.635 8.976 8.330 8.422 41,835 -0.14(-1.62%)
Jun 04, 2010 8.949 8.949 8.478 8.561 39,907 -0.40(-4.43%)
Jun 03, 2010 8.607 9.096 8.441 8.958 66,273 +0.04(+0.41%)
Jun 02, 2010 9.198 9.198 8.865 8.921 13,265 -0.18(-1.93%)
Jun 01, 2010 9.189 9.226 9.000 9.096 32,364 -0.06(-0.71%)
May 28, 2010 8.958 9.252 8.976 9.161 35,895 +0.20(+2.27%)
May 27, 2010 8.792 9.142 8.708 8.958 46,566 +0.44(+5.21%)
May 26, 2010 8.108 8.690 7.875 8.514 129,090 +0.39(+4.77%)
May 25, 2010 7.850 8.136 7.411 8.127 15,883 +0.42(+5.39%)
May 24, 2010 7.803 7.933 7.480 7.711 11,127 +0.02(+0.24%)
May 21, 2010 7.803 7.803 7.397 7.693 34,673 -0.29(-3.59%)
May 20, 2010 7.923 8.034 7.425 7.979 9,624 -0.10(-1.26%)
May 19, 2010 8.108 8.108 7.942 8.080 5,286 +0.08(+1.04%)
May 18, 2010 7.850 8.080 7.388 7.997 8,290 +0.19(+2.49%)
May 17, 2010 7.619 7.840 7.517 7.803 15,837 +0.10(+1.32%)
May 14, 2010 7.766 7.766 7.628 7.702 3,954 -0.06(-0.71%)
May 13, 2010 7.674 7.850 7.674 7.757 6,294 +0.09(+1.20%)
May 12, 2010 7.443 7.683 7.406 7.665 7,690 -0.05(-0.60%)
May 11, 2010 7.711 7.711 7.531 7.711 6,031 +0.02(+0.24%)
May 10, 2010 7.711 7.757 7.526 7.693 10,287 +0.15(+1.96%)
May 07, 2010 7.480 7.748 7.305 7.545 14,554 -0.06(-0.85%)
May 06, 2010 7.194 7.757 7.194 7.609 13,969 +0.14(+1.85%)
May 05, 2010 7.305 7.573 7.175 7.471 11,371 -0.24(-3.11%)
May 04, 2010 7.748 7.748 7.577 7.711 4,036 +0.00(+0.00%)
May 03, 2010 7.822 7.850 7.591 7.711 9,589 +0.20(+2.71%)
Apr 30, 2010 7.388 7.840 7.222 7.508 40,895 +0.17(+2.26%)
Apr 29, 2010 7.037 7.388 7.037 7.342 42,475 +0.42(+6.14%)
Apr 28, 2010 6.788 7.302 6.418 6.917 24,229 +0.13(+1.90%)
Apr 27, 2010 6.871 7.102 6.741 6.788 4,548 -0.06(-0.94%)
Apr 26, 2010 6.871 6.880 6.631 6.852 7,756 +0.04(+0.54%)
Apr 23, 2010 6.340 6.880 6.340 6.815 1,732 +0.07(+1.10%)
Apr 22, 2010 6.446 6.788 6.344 6.741 5,664 +0.14(+2.10%)
Apr 21, 2010 6.594 6.889 6.261 6.603 34,907 +0.10(+1.56%)
Apr 20, 2010 6.363 6.603 6.233 6.501 38,495 +0.18(+2.77%)
Apr 19, 2010 6.427 6.427 6.150 6.326 4,200 -0.14(-2.14%)
Apr 16, 2010 6.695 6.926 6.427 6.464 9,611 -0.21(-3.18%)
Apr 15, 2010 6.418 6.741 6.400 6.677 22,808 +0.30(+4.72%)
Apr 14, 2010 5.846 6.455 5.846 6.376 43,873 +0.55(+9.42%)
Apr 13, 2010 5.772 5.836 5.772 5.827 3,512 +0.11(+1.94%)
Apr 12, 2010 5.051 5.809 5.051 5.716 22,672 +0.54(+10.34%)
Apr 09, 2010 5.245 5.559 5.181 5.181 1,191 -0.15(-2.77%)
Apr 08, 2010 5.338 5.476 5.282 5.328 2,598 -0.08(-1.54%)
Apr 07, 2010 5.458 5.458 5.176 5.412 1,570 -0.14(-2.50%)
Apr 06, 2010 5.716 5.716 5.541 5.550 433 -0.22(-3.76%)
Apr 05, 2010 5.864 5.864 5.541 5.767 1,582 -0.00(-0.08%)
Apr 01, 2010 5.485 5.772 5.772 5.772 73,634 +0.55(+10.62%)
Mar 31, 2010 5.245 5.541 4.894 5.218 79,391 +0.21(+4.24%)
Mar 30, 2010 4.668 5.079 4.668 5.005 4,934 -0.04(-0.73%)
Mar 29, 2010 4.904 5.042 4.904 5.042 8,253 +0.02(+0.37%)
Mar 23, 2010 5.024 5.024 5.024 5.024 0 +0.13(+2.64%)
Mar 22, 2010 5.061 5.061 4.894 4.894 2,640 -0.08(-1.67%)
Mar 19, 2010 5.125 5.125 4.904 4.978 1,631 -0.10(-2.00%)
Mar 17, 2010 5.079 5.079 5.079 5.079 0 +0.15(+3.09%)
Mar 16, 2010 4.950 4.950 4.894 4.927 1,840 +0.00(+0.09%)
Mar 15, 2010 4.922 5.153 4.839 4.922 2,332 -0.13(-2.56%)
Mar 12, 2010 4.848 5.236 4.640 5.051 2,999 +0.20(+4.19%)
Mar 11, 2010 5.162 5.162 4.617 4.848 1,494 -0.05(-0.94%)
Mar 10, 2010 4.664 4.894 4.387 4.894 7,081 +0.23(+4.95%)
Mar 09, 2010 4.913 5.144 4.553 4.664 45,426 -0.30(-5.96%)
Mar 08, 2010 5.139 5.171 4.821 4.959 2,408 +0.11(+2.29%)
Mar 05, 2010 4.756 5.079 4.756 4.848 11,418 +0.06(+1.35%)
Mar 04, 2010 4.848 4.857 4.710 4.784 91,160 -0.06(-1.33%)
Mar 03, 2010 4.414 4.978 4.414 4.848 5,339 -0.09(-1.87%)
Mar 02, 2010 4.987 4.987 4.941 4.941 1,537 +0.05(+0.94%)
Mar 01, 2010 5.088 5.088 4.710 4.894 113,095 -0.18(-3.64%)
Feb 26, 2010 5.144 5.513 4.922 5.079 7,298 -0.07(-1.43%)
Feb 25, 2010 4.525 5.356 4.525 5.153 34,163 +0.67(+15.05%)
Feb 24, 2010 4.387 4.479 4.387 4.479 1,770 +0.41(+9.98%)
Feb 22, 2010 3.989 4.073 4.073 4.073 2,490 -0.12(-2.86%)
Feb 19, 2010 4.193 4.193 4.193 4.193 108 -0.00(-0.11%)
Feb 18, 2010 4.174 4.197 4.165 4.197 1,407 -0.33(-7.25%)
Feb 17, 2010 4.146 4.617 4.137 4.525 1,668 +0.65(+16.67%)
Feb 12, 2010 4.082 3.879 3.879 3.879 1,299 -0.32(-7.69%)
Feb 11, 2010 4.063 4.202 4.063 4.202 3,248 +0.14(+3.41%)
Feb 09, 2010 4.054 4.063 4.063 4.063 324 -0.05(-1.12%)
Feb 02, 2010 4.073 4.109 4.109 4.109 433 -0.05(-1.11%)
Jan 29, 2010 4.063 4.156 4.156 4.156 3,681 +0.21(+5.39%)
Jan 27, 2010 3.943 3.943 3.943 3.943 0 -0.04(-1.04%)
Jan 26, 2010 3.989 4.294 3.740 3.985 11,801 -0.08(-1.93%)
Jan 25, 2010 4.521 4.521 3.989 4.063 433 -0.28(-6.38%)
Jan 22, 2010 4.433 4.433 4.248 4.340 3,681 +0.16(+3.75%)
Jan 21, 2010 4.211 4.211 4.183 4.183 2,598 +0.25(+6.34%)
Jan 20, 2010 4.433 4.433 3.934 3.934 1,766 -0.31(-7.39%)
Jan 19, 2010 4.156 4.433 4.128 4.248 7,051 +0.11(+2.68%)
Jan 15, 2010 4.294 4.137 4.137 4.137 1,191 -0.02(-0.44%)
Jan 14, 2010 3.925 4.156 3.925 4.156 1,082 -0.11(-2.60%)
Jan 11, 2010 4.266 4.266 4.266 4.266 0 +0.12(+2.90%)
Jan 08, 2010 3.962 4.146 3.925 4.146 15,494 +0.25(+6.40%)
Jan 07, 2010 4.303 4.544 3.897 3.897 12,901 -0.31(-7.46%)
Jan 06, 2010 4.562 4.617 4.211 4.211 2,382 -0.41(-8.80%)
Jan 05, 2010 4.710 4.710 4.617 4.617 649 -0.02(-0.50%)
Jan 04, 2010 4.996 5.088 4.187 4.640 4,036 -0.25(-5.19%)
Dec 31, 2009 4.137 4.894 4.894 4.894 10,070 +0.53(+12.05%)
Dec 30, 2009 4.396 4.396 4.368 4.368 758 +0.10(+2.38%)
Dec 29, 2009 4.359 4.599 4.063 4.266 2,853 -0.29(-6.29%)
Dec 28, 2009 4.673 4.673 4.257 4.553 809 -0.06(-1.40%)
Dec 24, 2009 4.654 4.654 4.460 4.617 6,857 -0.17(-3.47%)
Dec 23, 2009 4.599 5.227 4.368 4.784 11,873 +0.41(+9.28%)
Dec 22, 2009 4.156 4.377 4.100 4.377 324 -0.06(-1.46%)
Dec 21, 2009 4.414 4.719 4.414 4.442 3,513 -0.41(-8.38%)
Dec 18, 2009 4.156 4.848 4.156 4.848 14,374 +0.69(+16.67%)
Dec 17, 2009 3.880 4.156 3.880 4.156 3,898 +0.28(+7.14%)
Dec 16, 2009 4.142 4.142 3.879 3.879 1,137 +0.00(+0.00%)
Dec 15, 2009 3.851 3.934 3.851 3.879 1,028 +0.18(+5.00%)
Dec 14, 2009 3.906 3.925 3.694 3.694 4,216 -0.18(-4.76%)
Dec 11, 2009 3.879 3.888 3.879 3.879 1,977 -0.20(-4.98%)
Dec 10, 2009 3.902 4.082 3.472 4.082 11,045 -0.02(-0.45%)
Dec 09, 2009 3.925 4.100 3.925 4.100 1,732 -0.07(-1.77%)
Dec 07, 2009 4.174 4.174 4.174 4.174 0 -0.12(-2.80%)
Dec 02, 2009 4.294 4.294 4.294 4.294 0 -0.18(-3.93%)
Dec 01, 2009 4.063 4.470 3.941 4.470 2,085 +0.41(+10.00%)
Nov 30, 2009 3.906 4.063 3.879 4.063 2,079 +0.20(+5.16%)
Nov 27, 2009 4.091 4.128 3.864 3.864 743 -0.13(-3.37%)
Nov 25, 2009 3.962 3.999 3.962 3.999 216 +0.07(+1.88%)
Nov 23, 2009 3.925 3.925 3.925 3.925 3,140 +0.00(+0.00%)
Nov 20, 2009 3.851 4.100 3.851 3.925 3,199 +0.13(+3.41%)
Nov 18, 2009 3.971 3.796 3.796 3.796 13,319 -0.18(-4.42%)
Nov 17, 2009 3.999 3.999 3.971 3.971 541 -0.05(-1.15%)
Nov 16, 2009 4.142 4.156 3.987 4.017 23,197 -0.16(-3.87%)
Nov 13, 2009 4.008 4.193 3.994 4.179 24,593 -0.02(-0.55%)
Nov 11, 2009 4.202 4.202 4.202 4.202 0 +0.05(+1.11%)
Nov 10, 2009 4.156 4.204 4.156 4.156 2,057 +0.09(+2.27%)
Nov 09, 2009 4.331 4.331 3.989 4.063 2,200 -0.10(-2.44%)
Nov 03, 2009 4.165 4.165 4.165 4.165 0 -0.12(-2.80%)
Nov 02, 2009 4.008 4.285 4.008 4.285 4,174 +0.13(+3.11%)
Oct 30, 2009 4.091 4.156 4.086 4.156 1,840 +0.00(+0.00%)
Oct 29, 2009 4.368 4.368 3.962 4.156 3,465 +0.08(+1.93%)
Oct 28, 2009 4.294 4.294 3.971 4.077 6,120 -0.22(-5.08%)
Oct 27, 2009 4.296 4.296 4.296 4.296 146 +0.00(+0.03%)
Oct 26, 2009 4.294 4.331 4.294 4.294 1,299 +0.02(+0.54%)
Oct 23, 2009 4.271 4.271 4.271 4.271 108 +0.00(+0.08%)
Oct 22, 2009 4.268 4.268 4.268 4.268 108 +0.02(+0.47%)
Oct 20, 2009 4.248 4.248 4.248 4.248 0 +0.00(+0.00%)
Oct 19, 2009 4.266 4.266 4.248 4.248 4,538 -0.02(-0.43%)
Oct 16, 2009 4.266 4.266 4.266 4.266 212 -0.03(-0.65%)
Oct 14, 2009 3.971 4.294 4.294 4.294 1,840 +0.03(+0.65%)
Oct 09, 2009 4.266 4.266 4.266 4.266 7,038 +0.00(+0.00%)
Oct 08, 2009 4.220 4.267 4.220 4.266 758 +0.00(+0.00%)
Oct 07, 2009 4.211 4.303 4.211 4.266 4,045 +0.06(+1.32%)
Oct 06, 2009 4.433 4.433 4.211 4.211 1,407 -0.08(-1.94%)
Oct 05, 2009 4.193 4.294 4.174 4.294 1,516 +0.14(+3.33%)
Oct 02, 2009 4.261 4.285 4.156 4.156 7,584 -0.11(-2.60%)
Oct 01, 2009 4.266 4.266 4.266 4.266 216 +0.11(+2.67%)
Sep 30, 2009 4.100 4.156 4.036 4.156 1,299 +0.00(+0.00%)
Sep 29, 2009 4.017 4.156 3.990 4.156 1,185 +0.29(+7.40%)
Sep 28, 2009 3.869 3.869 3.869 3.869 266 -0.36(-8.51%)
Sep 25, 2009 4.470 4.470 3.906 4.230 2,344 -0.24(-5.37%)
Sep 24, 2009 4.470 4.470 4.470 4.470 1,061 +0.31(+7.56%)
Sep 22, 2009 4.183 4.156 4.156 4.156 9,096 +0.11(+2.74%)
Sep 21, 2009 4.654 4.654 3.916 4.045 9,641 +0.20(+5.29%)
Sep 18, 2009 3.989 4.682 3.749 3.842 19,330 -0.52(-11.96%)
Sep 17, 2009 4.063 4.610 4.054 4.363 3,185 +0.30(+7.39%)
Sep 16, 2009 4.156 4.627 3.980 4.063 2,407 +0.18(+4.64%)
Sep 15, 2009 3.694 3.943 3.694 3.883 3,013 +0.17(+4.60%)
Sep 11, 2009 4.036 3.712 3.712 3.712 1,732 -0.24(-6.18%)
Sep 10, 2009 3.842 3.957 3.762 3.957 1,266 -0.31(-7.25%)
Sep 09, 2009 4.530 4.530 4.266 4.266 324 -0.47(-9.94%)
Sep 04, 2009 4.747 4.737 4.737 4.737 649 -0.05(-0.97%)
Sep 03, 2009 4.470 4.848 4.470 4.784 2,382 +0.53(+12.49%)
Sep 02, 2009 4.396 4.691 4.248 4.253 1,949 -0.40(-8.63%)
Sep 01, 2009 4.525 4.867 4.525 4.654 1,732 +0.13(+2.85%)
Aug 31, 2009 4.627 4.627 4.525 4.525 649 -0.37(-7.55%)
Aug 28, 2009 4.617 4.894 4.534 4.894 2,907 +0.14(+2.91%)
Aug 27, 2009 4.193 5.051 4.183 4.756 3,749 +0.57(+13.69%)
Aug 26, 2009 4.183 4.183 4.183 4.183 108 -0.14(-3.23%)
Aug 25, 2009 4.465 4.479 4.323 4.323 541 +0.26(+6.39%)
Aug 24, 2009 4.073 4.073 3.694 4.063 4,331 +0.27(+7.06%)
Aug 21, 2009 4.156 4.156 3.749 3.796 1,797 -0.54(-12.55%)
Aug 20, 2009 4.165 4.340 4.156 4.340 541 -0.12(-2.69%)
Aug 19, 2009 4.294 4.460 4.294 4.460 1,050 +0.05(+1.05%)
Aug 18, 2009 4.248 4.414 4.248 4.414 866 +0.09(+2.13%)
Aug 17, 2009 5.282 5.292 4.303 4.322 4,003 -0.43(-9.13%)
Aug 14, 2009 4.645 4.756 4.451 4.756 1,624 +0.07(+1.58%)
Aug 13, 2009 4.945 5.338 4.442 4.682 1,245 -0.21(-4.34%)
Aug 12, 2009 4.442 4.904 4.442 4.894 433 +0.39(+8.61%)
Aug 07, 2009 4.719 4.507 4.507 4.507 758 -0.17(-3.56%)
Aug 06, 2009 4.534 4.839 4.534 4.673 3,029 +0.26(+5.86%)
Aug 05, 2009 4.728 5.550 4.220 4.414 73,206 -0.40(-8.34%)
Aug 04, 2009 4.627 4.979 4.627 4.816 546 -0.22(-4.31%)
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.