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 (%)
Sep 30, 2014 16.68 17.28 16.55 17.01 74,461 +0.34(+2.04%)
Sep 29, 2014 17.20 17.24 16.50 16.67 49,951 -0.57(-3.31%)
Sep 26, 2014 17.04 17.28 16.98 17.24 24,588 +0.26(+1.53%)
Sep 25, 2014 17.61 17.61 16.83 16.98 27,151 -0.64(-3.63%)
Sep 24, 2014 17.99 18.01 17.61 17.62 33,700 -0.36(-2.00%)
Sep 23, 2014 17.86 18.21 17.78 17.98 47,805 -0.08(-0.44%)
Sep 22, 2014 17.83 18.38 17.81 18.06 70,907 +0.04(+0.22%)
Sep 19, 2014 18.25 18.43 17.88 18.02 113,020 -0.03(-0.17%)
Sep 18, 2014 17.72 18.12 17.51 18.05 50,917 +0.46(+2.62%)
Sep 17, 2014 17.01 17.65 16.72 17.59 118,619 +0.59(+3.47%)
Sep 16, 2014 17.04 17.29 16.86 17.00 42,410 -0.01(-0.06%)
Sep 15, 2014 17.50 17.50 16.85 17.01 57,483 -0.52(-2.97%)
Sep 12, 2014 17.89 17.89 17.44 17.53 46,321 -0.29(-1.63%)
Sep 11, 2014 17.70 17.98 17.62 17.82 41,416 +0.09(+0.51%)
Sep 10, 2014 18.03 18.03 17.50 17.73 56,362 -0.14(-0.78%)
Sep 09, 2014 18.48 18.48 17.80 17.87 57,285 -0.55(-2.99%)
Sep 08, 2014 19.14 19.49 18.10 18.42 99,184 -0.57(-3.00%)
Sep 05, 2014 18.34 19.00 18.30 18.99 71,668 +0.69(+3.77%)
Sep 04, 2014 18.00 18.47 17.54 18.30 160,387 +1.71(+10.31%)
Sep 03, 2014 16.98 17.10 16.59 16.59 15,745 -0.26(-1.54%)
Sep 02, 2014 16.76 16.94 16.62 16.85 16,684 +0.14(+0.84%)
Aug 29, 2014 16.73 16.71 16.71 16.71 20,500 +0.10(+0.60%)
Aug 28, 2014 16.74 17.02 16.37 16.61 24,302 -0.25(-1.48%)
Aug 27, 2014 17.12 17.12 16.77 16.86 11,957 -0.23(-1.35%)
Aug 26, 2014 16.96 17.10 16.77 17.09 22,968 +0.24(+1.42%)
Aug 25, 2014 16.98 17.00 16.74 16.85 22,847 +0.02(+0.12%)
Aug 22, 2014 16.84 16.95 16.75 16.83 12,332 +0.02(+0.12%)
Aug 21, 2014 16.94 16.98 16.74 16.81 38,126 -0.08(-0.47%)
Aug 20, 2014 17.35 17.35 16.90 16.89 16,689 -0.50(-2.88%)
Aug 19, 2014 17.26 17.48 16.93 17.39 18,982 +0.08(+0.46%)
Aug 18, 2014 16.76 17.40 16.74 17.31 28,340 +0.72(+4.34%)
Aug 15, 2014 16.75 16.76 16.27 16.59 42,429 +0.03(+0.18%)
Aug 14, 2014 16.50 16.74 16.50 16.56 17,311 +0.03(+0.18%)
Aug 13, 2014 16.69 16.69 16.44 16.53 16,778 -0.04(-0.24%)
Aug 12, 2014 16.63 16.65 16.25 16.57 24,609 -0.11(-0.66%)
Aug 11, 2014 16.49 16.98 16.49 16.68 31,041 +0.21(+1.28%)
Aug 08, 2014 16.58 16.73 16.35 16.47 32,854 -0.09(-0.54%)
Aug 07, 2014 16.78 16.95 16.45 16.56 34,866 -0.20(-1.19%)
Aug 06, 2014 16.70 17.24 16.70 16.76 19,730 -0.05(-0.30%)
Aug 05, 2014 17.02 17.24 16.75 16.81 21,417 -0.41(-2.38%)
Aug 04, 2014 16.70 17.24 16.70 17.22 37,480 +0.52(+3.11%)
Aug 01, 2014 17.00 17.24 16.65 16.70 38,918 -0.30(-1.76%)
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%)
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.