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 31, 2014 17.00 17.15 16.99 17.00 55,473 -0.11(-0.64%)
Jul 30, 2014 17.38 17.42 17.05 17.11 32,551 -0.08(-0.47%)
Jul 29, 2014 17.32 17.54 17.18 17.19 24,598 -0.12(-0.69%)
Jul 28, 2014 17.65 17.91 17.20 17.31 26,365 -0.30(-1.70%)
Jul 25, 2014 17.29 17.79 17.28 17.61 35,019 +0.14(+0.80%)
Jul 24, 2014 17.84 17.95 17.47 17.47 52,483 -0.33(-1.85%)
Jul 23, 2014 18.00 18.00 17.65 17.80 48,305 -0.11(-0.61%)
Jul 22, 2014 17.71 18.00 17.61 17.91 28,470 +0.35(+1.99%)
Jul 21, 2014 17.65 17.75 17.50 17.56 20,300 -0.14(-0.79%)
Jul 18, 2014 17.12 17.96 17.07 17.70 85,653 +0.52(+3.03%)
Jul 17, 2014 17.62 17.79 17.08 17.18 54,745 -0.64(-3.59%)
Jul 16, 2014 18.24 18.24 17.80 17.82 29,840 -0.24(-1.33%)
Jul 15, 2014 18.48 18.48 17.80 18.06 32,572 -0.37(-2.01%)
Jul 14, 2014 18.41 18.55 18.20 18.43 24,804 +0.20(+1.10%)
Jul 11, 2014 18.26 18.41 18.12 18.23 20,670 -0.05(-0.27%)
Jul 10, 2014 18.22 18.69 17.96 18.28 40,289 -0.46(-2.45%)
Jul 09, 2014 18.73 18.95 18.61 18.74 27,248 +0.06(+0.32%)
Jul 08, 2014 18.60 18.74 18.18 18.68 33,474 +0.06(+0.32%)
Jul 07, 2014 18.97 18.99 18.35 18.62 27,878 -0.38(-2.00%)
Jul 03, 2014 19.12 19.00 19.00 19.00 8,700 +0.02(+0.11%)
Jul 02, 2014 18.88 19.12 18.68 18.98 33,514 +0.17(+0.90%)
Jul 01, 2014 18.75 19.00 18.22 18.81 73,293 +0.35(+1.90%)
Jun 30, 2014 18.44 18.62 18.00 18.46 80,060 -0.16(-0.86%)
Jun 27, 2014 19.06 19.21 18.62 18.62 413,092 -0.57(-2.97%)
Jun 26, 2014 19.02 19.25 18.69 19.19 24,213 +0.09(+0.47%)
Jun 25, 2014 18.66 19.18 18.59 19.10 29,905 +0.26(+1.38%)
Jun 24, 2014 19.33 19.55 18.64 18.84 58,616 -0.40(-2.08%)
Jun 23, 2014 19.28 19.49 18.78 19.24 68,461 +0.09(+0.47%)
Jun 20, 2014 19.27 19.50 19.02 19.15 55,425 -0.12(-0.62%)
Jun 19, 2014 19.57 19.57 19.00 19.27 29,508 -0.16(-0.82%)
Jun 18, 2014 19.30 19.50 19.14 19.43 45,391 +0.15(+0.78%)
Jun 17, 2014 19.04 19.46 18.97 19.28 44,264 +0.22(+1.15%)
Jun 16, 2014 19.18 19.39 18.99 19.06 47,661 -0.05(-0.26%)
Jun 13, 2014 18.89 19.33 18.86 19.11 31,735 +0.18(+0.95%)
Jun 12, 2014 19.24 19.25 18.80 18.93 25,236 -0.26(-1.35%)
Jun 11, 2014 19.11 19.41 18.68 19.19 35,216 -0.08(-0.42%)
Jun 10, 2014 19.21 19.49 19.07 19.27 43,679 +0.22(+1.15%)
Jun 06, 2014 18.65 18.89 18.64 19.05 48,585 +0.42(+2.25%)
Jun 05, 2014 17.97 18.65 17.96 18.63 48,183 +0.68(+3.79%)
Jun 04, 2014 17.59 18.20 17.59 17.95 32,515 +0.24(+1.36%)
Jun 03, 2014 17.57 18.00 17.26 17.71 58,936 +0.14(+0.80%)
Jun 02, 2014 18.22 18.28 17.51 17.57 58,814 -0.52(-2.87%)
May 30, 2014 17.98 18.22 17.63 18.09 54,779 +0.15(+0.84%)
May 29, 2014 18.00 18.50 17.61 17.94 96,832 +0.01(+0.06%)
May 28, 2014 17.72 18.00 17.11 17.93 78,506 +0.45(+2.57%)
May 27, 2014 16.95 17.95 16.81 17.48 119,572 +0.76(+4.55%)
May 23, 2014 16.70 16.72 16.72 16.72 241,300 +0.81(+5.09%)
May 22, 2014 17.90 17.90 15.15 15.91 399,908 -2.07(-11.51%)
May 21, 2014 17.67 18.13 17.50 17.98 82,421 +0.24(+1.35%)
May 20, 2014 18.00 18.26 17.50 17.74 73,014 -0.25(-1.36%)
May 19, 2014 17.76 18.09 17.54 17.98 52,206 +0.22(+1.27%)
May 16, 2014 17.73 17.97 17.47 17.76 61,560 +0.12(+0.68%)
May 15, 2014 18.09 18.15 17.38 17.64 80,000 -0.49(-2.70%)
May 14, 2014 19.14 19.31 18.09 18.13 95,945 -1.09(-5.67%)
May 13, 2014 19.63 19.77 19.15 19.22 54,466 -0.52(-2.63%)
May 12, 2014 18.72 19.95 18.59 19.74 89,437 +1.20(+6.47%)
May 09, 2014 18.21 18.59 18.02 18.54 52,988 +0.25(+1.37%)
May 08, 2014 18.76 19.04 18.05 18.29 57,311 -0.58(-3.07%)
May 07, 2014 19.00 19.00 18.32 18.87 60,963 -0.09(-0.47%)
May 06, 2014 19.18 19.53 18.89 18.96 65,288 -0.25(-1.30%)
May 05, 2014 19.07 19.33 18.78 19.21 54,131 +0.02(+0.10%)
May 02, 2014 19.40 19.40 18.91 19.19 29,234 -0.07(-0.36%)
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.