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 (%)
Aug 31, 2005 12.30 12.40 12.03 12.34 24,109 +0.17(+1.37%)
Aug 30, 2005 12.21 12.33 12.04 12.17 11,441 -0.18(-1.42%)
Aug 29, 2005 12.07 12.45 12.05 12.35 5,238 +0.15(+1.21%)
Aug 26, 2005 12.13 12.36 12.07 12.20 23,354 -0.02(-0.15%)
Aug 25, 2005 12.09 12.67 12.08 12.22 14,965 -0.20(-1.64%)
Aug 24, 2005 12.27 12.51 12.05 12.42 12,085 +0.21(+1.74%)
Aug 23, 2005 11.67 12.24 11.57 12.21 15,192 +0.08(+0.69%)
Aug 22, 2005 12.37 12.39 11.79 12.13 40,803 -0.07(-0.61%)
Aug 19, 2005 12.12 12.20 12.12 12.20 600 +0.04(+0.30%)
Aug 18, 2005 11.80 12.21 11.80 12.16 10,364 -0.10(-0.83%)
Aug 17, 2005 12.01 12.40 12.01 12.26 13,553 -0.12(-0.97%)
Aug 16, 2005 11.86 12.47 11.78 12.38 34,176 +0.20(+1.67%)
Aug 15, 2005 12.19 12.38 12.04 12.18 17,725 -0.05(-0.38%)
Aug 12, 2005 12.24 12.37 12.12 12.23 3,248 +0.00(+0.00%)
Aug 11, 2005 12.13 12.24 12.13 12.23 6,062 +0.09(+0.76%)
Aug 10, 2005 11.95 12.22 11.83 12.13 14,156 +0.09(+0.77%)
Aug 09, 2005 11.77 12.06 10.30 12.04 41,231 +0.35(+3.00%)
Aug 08, 2005 11.36 11.77 11.35 11.69 17,311 +0.33(+2.93%)
Aug 05, 2005 11.25 11.36 10.88 11.36 8,511 +0.06(+0.49%)
Aug 04, 2005 11.08 11.54 11.08 11.30 168,654 +0.30(+2.77%)
Aug 03, 2005 10.92 11.16 10.82 11.00 13,273 +0.14(+1.28%)
Aug 02, 2005 10.79 11.21 10.57 10.86 5,721 -0.18(-1.67%)
Aug 01, 2005 11.08 11.08 10.76 11.04 10,538 -0.13(-1.16%)
Jul 29, 2005 11.10 11.29 11.05 11.17 3,921 -0.37(-3.20%)
Jul 28, 2005 11.05 11.54 11.05 11.54 2,571 +0.49(+4.43%)
Jul 27, 2005 11.07 11.16 10.94 11.05 4,120 +0.12(+1.10%)
Jul 26, 2005 10.97 10.99 10.90 10.93 17,586 +0.04(+0.34%)
Jul 25, 2005 10.71 11.13 10.67 10.90 17,431 +0.18(+1.72%)
Jul 22, 2005 10.51 11.03 10.51 10.71 7,626 +0.16(+1.49%)
Jul 21, 2005 10.85 10.85 10.52 10.56 20,114 -0.30(-2.72%)
Jul 20, 2005 11.38 11.38 10.74 10.85 35,655 -0.23(-2.08%)
Jul 19, 2005 11.46 11.46 11.08 11.08 12,561 -0.06(-0.50%)
Jul 18, 2005 10.86 11.61 10.86 11.14 25,769 +0.04(+0.33%)
Jul 15, 2005 11.31 11.31 11.08 11.10 25,165 -0.14(-1.23%)
Jul 14, 2005 11.04 11.47 10.67 11.24 13,319 -0.08(-0.73%)
Jul 13, 2005 11.39 11.82 11.32 11.32 9,533 -0.49(-4.14%)
Jul 12, 2005 12.01 12.05 11.81 11.81 4,816 -0.24(-1.99%)
Jul 11, 2005 11.54 12.05 11.54 12.05 34,477 +0.05(+0.38%)
Jul 08, 2005 12.01 12.01 11.89 12.01 7,520 +0.21(+1.80%)
Jul 07, 2005 11.08 11.99 11.08 11.79 10,587 +0.48(+4.24%)
Jul 06, 2005 11.17 11.69 11.17 11.31 4,942 -0.08(-0.73%)
Jul 05, 2005 11.27 11.40 11.09 11.40 85,329 +0.18(+1.65%)
Jul 01, 2005 11.08 11.48 11.08 11.21 4,114 -0.10(-0.90%)
Jun 30, 2005 11.31 11.31 10.94 11.31 5,691 +0.18(+1.57%)
Jun 29, 2005 11.30 11.30 10.94 11.14 12,236 +0.00(+0.00%)
Jun 28, 2005 11.20 11.29 11.08 11.14 8,744 +0.15(+1.34%)
Jun 27, 2005 10.80 11.15 10.80 10.99 13,247 +0.07(+0.68%)
Jun 24, 2005 11.22 11.37 10.92 10.92 12,215 -0.26(-2.31%)
Jun 23, 2005 10.91 11.22 10.91 11.17 22,757 +0.07(+0.67%)
Jun 22, 2005 11.15 11.15 11.10 11.10 6,064 -0.24(-2.12%)
Jun 21, 2005 11.07 11.64 10.85 11.34 48,022 -0.16(-1.37%)
Jun 20, 2005 11.65 11.66 11.47 11.50 10,395 -0.22(-1.89%)
Jun 17, 2005 11.50 11.77 11.50 11.72 4,818 -0.03(-0.24%)
Jun 16, 2005 11.42 11.75 11.42 11.75 2,815 +0.42(+3.75%)
Jun 15, 2005 11.15 11.77 10.99 11.32 23,182 -0.22(-1.92%)
Jun 14, 2005 11.10 11.91 11.09 11.54 10,936 +0.09(+0.81%)
Jun 13, 2005 11.62 11.82 11.19 11.45 21,338 -0.17(-1.43%)
Jun 10, 2005 11.53 11.96 11.53 11.62 7,255 +0.15(+1.29%)
Jun 09, 2005 11.54 11.54 11.42 11.47 10,124 +0.10(+0.89%)
Jun 08, 2005 11.08 11.49 11.08 11.37 17,594 +0.07(+0.65%)
Jun 07, 2005 11.09 11.35 11.09 11.29 11,469 +0.01(+0.08%)
Jun 06, 2005 11.08 11.51 11.08 11.28 37,380 +0.18(+1.66%)
Jun 03, 2005 10.62 11.63 10.62 11.10 64,198 +0.30(+2.73%)
Jun 02, 2005 10.62 10.80 10.62 10.80 27,091 +0.20(+1.92%)
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.