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, 2003 3.869 3.869 3.694 3.694 1,516 -0.06(-1.48%)
Sep 29, 2003 3.703 3.749 3.703 3.749 974 +0.05(+1.25%)
Sep 26, 2003 3.786 3.786 3.703 3.703 1,624 -0.15(-3.84%)
Sep 25, 2003 3.777 3.851 3.749 3.851 7,363 +0.20(+5.57%)
Sep 24, 2003 3.518 3.694 3.518 3.648 4,656 +0.08(+2.33%)
Sep 23, 2003 3.888 3.888 3.555 3.565 114,296 -0.33(-8.53%)
Sep 22, 2003 3.712 3.934 3.712 3.897 22,523 +0.30(+8.21%)
Sep 19, 2003 3.518 3.657 3.518 3.602 10,178 +0.14(+4.00%)
Sep 18, 2003 3.367 3.472 3.252 3.463 8,013 +0.08(+2.46%)
Sep 17, 2003 3.380 3.380 3.380 3.380 1,082 +0.04(+1.10%)
Sep 16, 2003 3.221 3.343 3.214 3.343 7,255 +0.10(+3.13%)
Sep 15, 2003 3.241 3.241 3.241 3.241 0 +0.00(+0.00%)
Sep 12, 2003 3.001 3.241 3.001 3.241 10,287 +0.01(+0.29%)
Sep 11, 2003 3.103 3.232 3.057 3.232 8,662 +0.19(+6.38%)
Sep 10, 2003 2.974 3.057 2.918 3.038 6,605 +0.06(+2.17%)
Sep 09, 2003 2.909 2.974 2.909 2.974 6,930 +0.06(+2.22%)
Sep 08, 2003 2.872 2.909 2.770 2.909 17,000 -0.01(-0.32%)
Sep 05, 2003 3.011 3.020 2.918 2.918 8,338 -0.20(-6.51%)
Sep 04, 2003 3.232 3.232 3.038 3.121 13,752 -0.02(-0.59%)
Sep 03, 2003 3.020 3.204 3.020 3.140 50,894 +0.12(+3.98%)
Sep 02, 2003 3.011 3.020 3.001 3.020 7,904 +0.01(+0.31%)
Aug 29, 2003 3.011 3.011 3.011 3.011 3,790 +0.17(+5.84%)
Aug 28, 2003 2.844 2.844 2.844 2.844 2,057 -0.01(-0.32%)
Aug 27, 2003 2.854 2.854 2.854 2.854 0 +0.00(+0.00%)
Aug 26, 2003 2.854 2.854 2.854 2.854 108 -0.15(-4.92%)
Aug 25, 2003 3.001 3.001 3.001 3.001 324 +0.00(+0.00%)
Aug 22, 2003 3.001 3.001 2.983 3.001 2,815 +0.03(+0.93%)
Aug 21, 2003 2.817 2.974 2.780 2.974 11,694 +0.08(+2.88%)
Aug 20, 2003 2.937 2.937 2.890 2.890 1,299 -0.06(-1.88%)
Aug 19, 2003 2.918 2.946 2.918 2.946 4,006 +0.12(+4.25%)
Aug 18, 2003 2.863 2.992 2.826 2.826 81,972 +0.04(+1.32%)
Aug 15, 2003 2.863 2.863 2.789 2.789 2,165 -0.21(-7.08%)
Aug 14, 2003 2.937 3.001 2.937 3.001 1,732 +0.05(+1.56%)
Aug 13, 2003 2.881 2.955 2.872 2.955 6,172 +0.03(+0.98%)
Aug 12, 2003 2.687 2.927 2.687 2.927 2,815 -0.00(-0.03%)
Aug 11, 2003 2.890 2.927 2.863 2.927 5,847 +0.14(+4.97%)
Aug 08, 2003 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
Aug 07, 2003 2.789 2.789 2.789 2.789 541 -0.09(-3.20%)
Aug 06, 2003 2.881 2.881 2.881 2.881 649 +0.01(+0.32%)
Aug 05, 2003 2.761 3.001 2.687 2.872 34,110 -0.02(-0.64%)
Aug 04, 2003 2.900 2.900 2.817 2.890 2,057 +0.12(+4.33%)
Aug 01, 2003 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 31, 2003 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 30, 2003 2.854 2.863 2.770 2.770 24,039 -0.10(-3.54%)
Jul 29, 2003 2.872 2.983 2.872 2.872 1,624 -0.08(-2.81%)
Jul 28, 2003 2.854 2.983 2.798 2.955 9,420 -0.06(-1.84%)
Jul 25, 2003 2.798 3.084 2.798 3.011 1,624 +0.11(+3.82%)
Jul 24, 2003 3.001 3.029 2.789 2.900 11,153 -0.13(-4.24%)
Jul 23, 2003 3.028 3.028 3.028 3.028 108 -0.11(-3.56%)
Jul 22, 2003 3.111 3.140 3.047 3.140 1,299 +0.23(+7.94%)
Jul 21, 2003 2.909 3.186 2.881 2.909 7,363 -0.01(-0.32%)
Jul 18, 2003 3.001 3.001 2.909 2.918 5,522 -0.08(-2.77%)
Jul 17, 2003 2.992 3.047 2.918 3.001 1,516 +0.09(+3.17%)
Jul 16, 2003 2.909 2.909 2.900 2.909 1,407 -0.00(-0.03%)
Jul 15, 2003 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Jul 14, 2003 2.910 2.910 2.910 2.910 433 -0.09(-3.05%)
Jul 11, 2003 3.001 3.001 3.001 3.001 0 +0.00(+0.00%)
Jul 10, 2003 2.918 3.001 2.918 3.001 1,082 +0.00(+0.00%)
Jul 09, 2003 2.919 3.001 2.919 3.001 8,879 -0.01(-0.31%)
Jul 08, 2003 3.011 3.011 3.011 3.011 433 +0.06(+1.88%)
Jul 07, 2003 2.872 2.964 2.872 2.955 3,248 -0.02(-0.62%)
Jul 03, 2003 2.974 2.974 2.974 2.974 1,516 +0.05(+1.58%)
Jul 02, 2003 2.918 2.937 2.918 2.927 13,644 +0.01(+0.32%)
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.