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 (%)
Dec 30, 2005 12.15 12.37 12.11 12.32 9,153 -0.05(-0.37%)
Dec 29, 2005 12.14 12.37 12.09 12.37 4,552 +0.04(+0.30%)
Dec 28, 2005 12.25 12.34 12.25 12.33 4,439 +0.01(+0.07%)
Dec 27, 2005 12.29 12.33 12.29 12.32 1,840 +0.08(+0.68%)
Dec 23, 2005 12.12 12.29 12.12 12.24 2,214 -0.06(-0.53%)
Dec 22, 2005 12.28 12.30 12.19 12.30 5,739 +0.06(+0.53%)
Dec 21, 2005 12.14 12.28 12.07 12.24 26,690 +0.12(+0.99%)
Dec 20, 2005 12.01 12.21 11.64 12.12 36,144 +0.06(+0.54%)
Dec 19, 2005 12.23 12.23 12.05 12.05 7,594 -0.18(-1.44%)
Dec 16, 2005 12.01 12.23 11.40 12.23 11,857 +0.26(+2.16%)
Dec 15, 2005 11.79 12.01 11.77 11.97 18,759 +0.15(+1.25%)
Dec 14, 2005 11.79 11.92 11.76 11.82 25,555 +0.09(+0.79%)
Dec 13, 2005 11.87 11.91 11.68 11.73 18,625 -0.04(-0.31%)
Dec 12, 2005 11.77 11.96 11.71 11.77 41,161 -0.01(-0.08%)
Dec 09, 2005 11.76 12.01 11.61 11.77 21,986 +0.01(+0.08%)
Dec 08, 2005 11.70 11.77 11.70 11.77 216 +0.06(+0.47%)
Dec 07, 2005 11.69 11.91 11.68 11.71 3,248 +0.03(+0.24%)
Dec 06, 2005 11.69 11.70 11.68 11.68 5,121 -0.11(-0.94%)
Dec 05, 2005 12.10 12.13 11.73 11.79 11,840 -0.42(-3.48%)
Dec 02, 2005 11.93 12.23 11.93 12.22 5,955 +0.22(+1.85%)
Dec 01, 2005 12.21 12.21 11.68 12.00 10,739 -0.21(-1.74%)
Nov 30, 2005 12.01 12.21 12.01 12.21 7,481 +0.18(+1.54%)
Nov 29, 2005 12.01 12.15 12.01 12.02 714 +0.01(+0.08%)
Nov 28, 2005 12.01 12.19 12.01 12.01 9,844 -0.02(-0.15%)
Nov 25, 2005 12.22 12.22 12.03 12.03 2,815 -0.15(-1.21%)
Nov 23, 2005 12.22 12.22 12.18 12.18 2,386 -0.02(-0.15%)
Nov 22, 2005 12.02 12.23 12.02 12.20 8,682 +0.14(+1.15%)
Nov 21, 2005 11.68 12.20 11.68 12.06 61,157 +0.24(+2.03%)
Nov 18, 2005 11.85 11.86 11.68 11.82 8,522 -0.04(-0.31%)
Nov 17, 2005 12.21 12.21 11.68 11.86 11,365 -0.05(-0.39%)
Nov 16, 2005 11.84 12.20 11.65 11.90 33,956 +0.05(+0.39%)
Nov 15, 2005 11.86 12.10 11.68 11.86 23,714 -0.28(-2.28%)
Nov 14, 2005 11.77 12.25 11.68 12.13 13,022 +0.38(+3.22%)
Nov 11, 2005 11.76 11.88 11.57 11.76 11,586 +0.00(+0.00%)
Nov 10, 2005 12.18 12.18 11.73 11.76 11,205 -0.45(-3.71%)
Nov 09, 2005 12.24 12.27 12.16 12.21 3,790 +0.02(+0.15%)
Nov 08, 2005 12.08 12.33 12.08 12.19 26,275 -0.04(-0.30%)
Nov 07, 2005 12.22 12.24 11.93 12.23 9,637 +0.19(+1.61%)
Nov 04, 2005 11.90 12.04 11.61 12.03 8,554 +0.06(+0.46%)
Nov 03, 2005 11.71 12.03 11.70 11.98 6,134 -0.10(-0.84%)
Nov 02, 2005 11.89 12.08 11.73 12.08 3,984 -0.02(-0.15%)
Nov 01, 2005 11.98 12.21 11.98 12.10 3,356 +0.11(+0.92%)
Oct 31, 2005 12.06 12.06 11.79 11.99 882 -0.07(-0.61%)
Oct 28, 2005 11.70 12.10 11.09 12.06 9,113 +0.18(+1.48%)
Oct 27, 2005 12.01 12.06 11.87 11.89 12,831 -0.26(-2.13%)
Oct 26, 2005 12.01 12.15 12.01 12.14 6,605 -0.05(-0.38%)
Oct 25, 2005 12.19 12.19 12.14 12.19 974 -0.01(-0.08%)
Oct 24, 2005 12.20 12.20 12.20 12.20 216 +0.05(+0.38%)
Oct 21, 2005 12.02 12.21 12.02 12.15 5,458 +0.13(+1.08%)
Oct 20, 2005 12.01 12.11 12.01 12.02 5,299 -0.13(-1.06%)
Oct 19, 2005 12.14 12.15 12.14 12.15 1,082 -0.02(-0.15%)
Oct 18, 2005 12.03 12.17 12.03 12.17 6,316 -0.02(-0.15%)
Oct 17, 2005 12.14 12.30 12.13 12.19 8,879 +0.02(+0.15%)
Oct 14, 2005 12.13 12.17 12.03 12.17 6,889 +0.04(+0.30%)
Oct 13, 2005 12.13 12.34 12.03 12.13 8,229 -0.12(-0.98%)
Oct 12, 2005 12.26 12.26 12.09 12.25 23,736 +0.09(+0.76%)
Oct 11, 2005 12.15 12.26 12.10 12.16 4,331 -0.10(-0.83%)
Oct 10, 2005 12.01 12.26 12.01 12.26 11,782 +0.01(+0.08%)
Oct 07, 2005 12.19 12.28 12.19 12.25 6,313 -0.03(-0.23%)
Oct 06, 2005 12.02 12.28 12.02 12.28 7,580 +0.07(+0.61%)
Oct 05, 2005 12.03 12.24 12.03 12.21 1,624 -0.01(-0.08%)
Oct 04, 2005 12.01 12.25 12.01 12.22 15,898 -0.07(-0.60%)
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.