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 (%)
Oct 30, 2015 8.000 8.000 7.400 7.540 96,487 -0.42(-5.28%)
Oct 29, 2015 8.200 8.430 7.780 7.960 63,220 -0.08(-1.00%)
Oct 28, 2015 7.380 8.100 7.235 8.040 83,739 +0.73(+9.99%)
Oct 27, 2015 7.480 7.520 7.160 7.310 99,896 -0.04(-0.54%)
Oct 26, 2015 7.800 8.000 7.256 7.350 88,483 -0.51(-6.49%)
Oct 23, 2015 8.180 8.340 7.760 7.860 142,145 -0.10(-1.26%)
Oct 22, 2015 7.320 8.350 7.180 7.960 150,680 +0.86(+12.11%)
Oct 21, 2015 6.770 7.200 6.770 7.100 61,383 +0.29(+4.26%)
Oct 20, 2015 6.950 6.950 6.590 6.810 69,992 -0.10(-1.45%)
Oct 19, 2015 7.000 7.080 6.900 6.910 30,707 -0.07(-1.00%)
Oct 16, 2015 7.060 7.070 6.970 6.980 23,474 -0.10(-1.41%)
Oct 15, 2015 7.110 7.110 6.890 7.080 38,835 +0.04(+0.57%)
Oct 14, 2015 7.350 7.350 7.020 7.040 23,717 -0.27(-3.69%)
Oct 13, 2015 7.280 7.390 7.200 7.310 22,951 +0.01(+0.14%)
Oct 12, 2015 7.480 7.480 7.221 7.300 23,522 -0.15(-2.01%)
Oct 09, 2015 7.480 7.520 7.260 7.450 51,936 +0.03(+0.40%)
Oct 08, 2015 7.500 7.600 7.320 7.420 90,129 -0.18(-2.37%)
Oct 07, 2015 7.720 7.740 7.520 7.600 89,514 +0.05(+0.66%)
Oct 06, 2015 7.500 7.600 7.320 7.550 91,177 +0.02(+0.27%)
Oct 05, 2015 7.210 7.577 7.130 7.530 108,171 +0.35(+4.87%)
Oct 02, 2015 7.400 7.400 7.010 7.180 123,375 -0.25(-3.36%)
Oct 01, 2015 8.100 8.100 7.350 7.430 109,617 -0.67(-8.27%)
Sep 30, 2015 8.370 8.370 7.820 8.100 74,349 -0.16(-1.94%)
Sep 29, 2015 8.690 8.690 8.190 8.260 48,679 -0.46(-5.28%)
Sep 28, 2015 8.750 8.770 8.600 8.720 30,958 -0.03(-0.34%)
Sep 25, 2015 8.900 8.930 8.680 8.750 74,757 -0.16(-1.80%)
Sep 24, 2015 8.900 8.940 8.750 8.910 96,843 -0.09(-1.00%)
Sep 23, 2015 8.970 9.200 8.900 9.000 110,794 +0.12(+1.35%)
Sep 22, 2015 8.400 8.890 8.290 8.880 104,951 +0.43(+5.09%)
Sep 21, 2015 8.630 8.890 8.350 8.450 69,426 +0.00(+0.00%)
Sep 18, 2015 8.590 8.996 8.300 8.450 110,007 -0.14(-1.63%)
Sep 17, 2015 8.640 8.925 8.510 8.590 110,926 +0.01(+0.12%)
Sep 16, 2015 8.670 8.910 8.260 8.580 208,350 +0.00(+0.00%)
Sep 15, 2015 9.700 10.25 7.930 8.580 378,752 -1.68(-16.33%)
Sep 14, 2015 8.700 10.98 8.650 10.26 215,092 +1.64(+18.97%)
Sep 11, 2015 8.630 8.980 8.180 8.620 224,396 -0.53(-5.79%)
Sep 10, 2015 10.99 11.24 8.660 9.150 229,133 -1.84(-16.74%)
Sep 09, 2015 10.80 11.05 10.80 10.99 39,022 +0.20(+1.85%)
Sep 08, 2015 11.20 11.20 10.68 10.79 73,846 -0.16(-1.46%)
Sep 04, 2015 11.06 10.95 10.95 10.95 18,900 -0.29(-2.58%)
Sep 03, 2015 11.21 11.36 11.17 11.24 22,606 +0.16(+1.44%)
Sep 02, 2015 11.30 11.30 10.95 11.08 34,688 -0.09(-0.81%)
Sep 01, 2015 11.36 11.68 11.05 11.17 44,342 -0.34(-2.95%)
Aug 31, 2015 11.18 11.62 11.03 11.51 50,389 +0.33(+2.95%)
Aug 28, 2015 10.59 11.35 10.43 11.18 100,916 +0.56(+5.27%)
Aug 27, 2015 10.58 10.64 10.39 10.62 22,383 +0.28(+2.71%)
Aug 26, 2015 10.45 10.45 9.960 10.34 39,273 +0.21(+2.07%)
Aug 25, 2015 11.06 11.28 10.05 10.13 41,410 -0.68(-6.29%)
Aug 24, 2015 11.05 11.67 10.77 10.81 44,386 -0.61(-5.34%)
Aug 21, 2015 11.50 11.65 11.30 11.42 67,963 -0.19(-1.64%)
Aug 20, 2015 11.80 11.91 11.60 11.61 28,189 -0.25(-2.11%)
Aug 19, 2015 11.88 11.91 11.75 11.86 16,706 -0.11(-0.92%)
Aug 18, 2015 11.93 12.19 11.93 11.97 36,849 +0.05(+0.42%)
Aug 17, 2015 12.17 12.17 11.85 11.92 34,751 -0.20(-1.65%)
Aug 14, 2015 11.97 12.22 11.85 12.12 22,121 +0.19(+1.59%)
Aug 13, 2015 11.83 12.07 11.65 11.93 22,318 +0.15(+1.27%)
Aug 12, 2015 11.75 11.88 11.55 11.78 22,958 +0.00(+0.00%)
Aug 11, 2015 11.62 12.01 11.62 11.78 19,068 +0.10(+0.86%)
Aug 10, 2015 11.60 11.95 11.60 11.68 17,317 +0.10(+0.86%)
Aug 07, 2015 11.69 11.91 11.57 11.58 18,909 -0.04(-0.34%)
Aug 06, 2015 11.75 11.75 11.44 11.62 16,021 -0.08(-0.68%)
Aug 05, 2015 11.51 11.80 11.29 11.70 28,903 +0.33(+2.90%)
Aug 04, 2015 11.44 11.76 11.30 11.37 29,001 -0.09(-0.79%)
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.