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, 2017 9.070 9.430 8.700 8.760 182,721 -0.29(-3.20%)
Aug 30, 2017 8.670 9.090 8.330 9.050 431,400 +0.39(+4.50%)
Aug 29, 2017 8.120 8.795 7.950 8.660 307,537 +0.36(+4.34%)
Aug 28, 2017 8.530 8.580 8.210 8.300 221,358 -0.23(-2.70%)
Aug 25, 2017 8.701 8.185 8.530 160,170 -0.03(-0.35%)
Aug 24, 2017 8.130 8.610 7.990 8.560 123,936 +0.47(+5.81%)
Aug 23, 2017 7.780 8.200 7.734 8.090 174,020 +0.29(+3.72%)
Aug 22, 2017 7.920 8.230 7.680 7.800 164,626 -0.12(-1.52%)
Aug 21, 2017 8.100 8.200 7.700 7.920 156,175 -0.22(-2.70%)
Aug 18, 2017 7.950 8.450 7.900 8.140 268,506 +0.14(+1.75%)
Aug 17, 2017 8.130 8.175 7.770 8.000 169,247 -0.13(-1.60%)
Aug 16, 2017 8.090 8.840 8.010 8.130 289,274 +0.45(+5.86%)
Aug 15, 2017 8.020 8.020 7.500 7.680 205,491 -0.33(-4.12%)
Aug 14, 2017 7.920 8.090 7.570 8.010 204,241 +0.14(+1.78%)
Aug 11, 2017 7.710 7.890 7.640 7.870 104,120 +0.18(+2.34%)
Aug 10, 2017 7.700 7.870 7.650 7.690 148,544 -0.06(-0.77%)
Aug 09, 2017 8.250 8.275 7.600 7.750 209,715 -0.52(-6.29%)
Aug 08, 2017 8.150 8.600 7.984 8.270 245,652 +0.27(+3.37%)
Aug 07, 2017 7.860 8.070 7.703 8.000 229,382 +0.15(+1.91%)
Aug 04, 2017 7.700 7.910 7.451 7.850 176,105 +0.22(+2.88%)
Aug 03, 2017 7.660 7.790 7.350 7.630 226,360 -0.04(-0.52%)
Aug 02, 2017 7.630 8.059 7.398 7.670 386,955 +0.09(+1.19%)
Aug 01, 2017 7.430 7.685 7.250 7.580 352,788 +0.16(+2.16%)
Jul 31, 2017 7.600 7.620 7.160 7.420 428,717 -0.18(-2.37%)
Jul 28, 2017 8.110 8.140 7.320 7.600 609,250 -0.52(-6.40%)
Jul 27, 2017 8.410 8.500 8.000 8.120 163,695 -0.25(-2.99%)
Jul 26, 2017 8.500 8.700 8.280 8.370 210,939 -0.12(-1.41%)
Jul 25, 2017 8.130 8.590 8.130 8.490 432,326 +0.37(+4.56%)
Jul 24, 2017 8.180 8.270 7.960 8.120 242,057 -0.07(-0.85%)
Jul 21, 2017 8.400 8.400 7.810 8.190 468,556 -0.27(-3.19%)
Jul 20, 2017 8.590 8.700 8.250 8.460 352,363 -0.15(-1.74%)
Jul 19, 2017 8.800 8.810 8.460 8.610 331,679 -0.07(-0.81%)
Jul 18, 2017 8.680 8.810 8.400 8.680 355,878 -0.03(-0.34%)
Jul 17, 2017 8.470 8.840 8.370 8.710 635,211 +0.40(+4.81%)
Jul 14, 2017 8.600 9.150 8.300 8.310 4,410,566 -0.80(-8.78%)
Jul 13, 2017 10.20 10.29 8.910 9.110 1,127,501 -1.19(-11.55%)
Jul 12, 2017 10.73 11.07 10.12 10.30 608,247 -0.60(-5.50%)
Jul 11, 2017 11.31 11.32 10.25 10.90 487,626 -1.47(-11.88%)
Jul 10, 2017 12.15 12.58 11.88 12.37 97,255 +0.14(+1.14%)
Jul 07, 2017 12.31 12.31 11.92 12.23 32,236 +0.02(+0.16%)
Jul 06, 2017 12.48 12.52 12.04 12.21 88,505 -0.36(-2.86%)
Jul 05, 2017 12.24 12.69 11.81 12.57 99,286 +0.39(+3.20%)
Jul 03, 2017 11.75 12.31 11.74 12.18 41,402 +0.44(+3.75%)
Jun 30, 2017 12.24 11.67 11.74 146,536 -0.26(-2.17%)
Jun 29, 2017 12.31 12.31 11.67 12.00 85,133 -0.17(-1.40%)
Jun 28, 2017 11.95 12.45 11.95 12.17 97,810 +0.24(+2.01%)
Jun 27, 2017 14.11 14.11 11.86 11.93 179,105 -2.21(-15.63%)
Jun 26, 2017 13.49 14.97 13.33 14.14 203,498 +0.91(+6.88%)
Jun 23, 2017 12.66 13.37 12.35 13.23 1,023,008 +0.58(+4.58%)
Jun 22, 2017 12.27 12.80 12.11 12.65 71,621 +0.28(+2.26%)
Jun 21, 2017 12.66 12.90 12.19 12.37 61,611 -0.27(-2.14%)
Jun 20, 2017 13.00 13.07 12.36 12.64 76,647 -0.42(-3.22%)
Jun 19, 2017 13.56 13.90 12.80 13.06 140,042 -0.57(-4.18%)
Jun 16, 2017 13.65 13.96 13.12 13.63 103,260 -0.03(-0.22%)
Jun 15, 2017 13.63 13.87 13.42 13.66 57,957 -0.16(-1.16%)
Jun 14, 2017 13.43 14.08 13.11 13.82 84,409 +0.46(+3.44%)
Jun 13, 2017 13.36 13.97 13.08 13.36 87,228 +0.01(+0.07%)
Jun 12, 2017 14.30 14.43 13.32 13.35 87,687 -0.81(-5.72%)
Jun 09, 2017 14.26 14.68 13.91 14.16 55,503 -0.07(-0.49%)
Jun 08, 2017 13.60 14.35 13.55 14.23 128,154 +0.59(+4.33%)
Jun 07, 2017 13.77 13.89 13.26 13.64 100,651 -0.05(-0.37%)
Jun 06, 2017 13.78 14.14 13.41 13.69 35,929 -0.13(-0.94%)
Jun 05, 2017 13.75 14.28 13.56 13.82 100,412 +0.09(+0.66%)
Jun 02, 2017 13.93 14.00 13.34 13.73 83,687 -0.20(-1.44%)
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.