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 (%)
Nov 28, 2014 16.52 16.61 16.18 16.20 16,070 -0.45(-2.70%)
Nov 26, 2014 16.65 16.65 16.65 16.65 19,000 -0.09(-0.54%)
Nov 25, 2014 16.83 16.83 16.61 16.74 28,755 -0.06(-0.36%)
Nov 24, 2014 16.40 16.92 16.26 16.80 45,124 +0.39(+2.38%)
Nov 21, 2014 16.86 16.91 16.40 16.41 16,179 -0.15(-0.91%)
Nov 20, 2014 16.38 16.71 16.28 16.56 13,566 +0.09(+0.55%)
Nov 19, 2014 16.90 16.93 16.44 16.47 23,758 -0.46(-2.72%)
Nov 18, 2014 16.52 17.00 16.52 16.93 27,074 +0.42(+2.54%)
Nov 17, 2014 16.64 16.77 16.26 16.51 35,231 -0.14(-0.84%)
Nov 14, 2014 16.58 16.89 16.41 16.65 41,324 +0.15(+0.91%)
Nov 13, 2014 16.89 17.00 16.46 16.50 87,243 -0.43(-2.54%)
Nov 12, 2014 16.74 17.00 16.65 16.93 20,106 +0.05(+0.30%)
Nov 11, 2014 17.26 17.28 16.86 16.88 75,517 -0.27(-1.57%)
Nov 10, 2014 16.81 17.21 16.67 17.15 26,894 +0.51(+3.06%)
Nov 07, 2014 16.76 16.90 16.39 16.64 29,520 -0.22(-1.30%)
Nov 06, 2014 17.37 17.37 16.83 16.86 34,187 -0.39(-2.26%)
Nov 05, 2014 16.98 17.31 16.81 17.25 24,187 +0.42(+2.50%)
Nov 04, 2014 17.08 17.22 16.65 16.83 62,671 -0.20(-1.17%)
Nov 03, 2014 17.04 17.19 16.93 17.03 37,198 -0.01(-0.06%)
Oct 31, 2014 17.36 17.36 16.94 17.04 46,702 +0.02(+0.12%)
Oct 30, 2014 17.02 17.29 16.80 17.02 28,854 -0.01(-0.06%)
Oct 29, 2014 17.29 17.29 16.75 17.03 27,917 -0.10(-0.58%)
Oct 28, 2014 16.68 17.16 16.62 17.13 51,307 +0.50(+3.04%)
Oct 27, 2014 17.00 16.95 16.95 16.62 29,071 -0.32(-1.92%)
Oct 24, 2014 16.98 17.08 16.78 16.95 19,648 +0.01(+0.06%)
Oct 23, 2014 16.71 17.28 16.70 16.94 35,011 +0.48(+2.92%)
Oct 22, 2014 16.90 17.08 16.45 16.46 45,709 -0.47(-2.78%)
Oct 21, 2014 16.55 17.02 16.55 16.93 56,047 +0.38(+2.30%)
Oct 20, 2014 16.00 16.58 16.00 16.55 30,393 +0.57(+3.57%)
Oct 17, 2014 16.40 16.72 15.94 15.98 49,924 -0.36(-2.20%)
Oct 16, 2014 15.75 16.36 15.60 16.34 77,929 +0.33(+2.06%)
Oct 15, 2014 15.55 16.09 15.15 16.01 103,766 +0.28(+1.78%)
Oct 14, 2014 16.08 16.31 15.70 15.73 36,782 -0.11(-0.69%)
Oct 13, 2014 15.66 16.30 15.59 15.84 53,466 +0.23(+1.47%)
Oct 10, 2014 15.34 16.58 15.32 15.61 74,780 +0.35(+2.29%)
Oct 09, 2014 15.95 15.98 15.15 15.26 40,257 -0.61(-3.84%)
Oct 08, 2014 15.47 15.99 15.10 15.87 41,233 +0.39(+2.52%)
Oct 07, 2014 15.88 16.05 15.34 15.48 85,554 -0.50(-3.13%)
Oct 06, 2014 16.64 16.99 15.93 15.98 88,061 -0.56(-3.39%)
Oct 03, 2014 17.56 17.64 16.51 16.54 63,132 -0.83(-4.78%)
Oct 02, 2014 17.00 17.72 16.92 17.37 43,231 +0.41(+2.42%)
Oct 01, 2014 16.92 17.27 16.66 16.96 53,970 -0.05(-0.29%)
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%)
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.