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 (%)
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%)
Jul 01, 2003 2.918 2.918 2.918 2.918 758 -0.06(-2.17%)
Jun 30, 2003 2.900 2.983 2.900 2.983 2,382 -0.02(-0.62%)
Jun 27, 2003 3.020 3.038 3.001 3.001 1,840 +0.09(+3.17%)
Jun 26, 2003 2.863 2.909 2.863 2.909 4,439 +0.02(+0.64%)
Jun 25, 2003 2.863 2.890 2.863 2.890 974 -0.02(-0.63%)
Jun 24, 2003 2.900 2.909 2.900 2.909 1,082 +0.06(+1.94%)
Jun 23, 2003 2.900 2.927 2.854 2.854 2,598 -0.11(-3.74%)
Jun 20, 2003 2.964 2.964 2.964 2.964 0 +0.00(+0.00%)
Jun 19, 2003 2.964 2.964 2.964 2.964 0 +0.00(+0.00%)
Jun 18, 2003 2.974 2.974 2.927 2.964 4,006 -0.05(-1.53%)
Jun 17, 2003 3.112 3.112 3.011 3.011 1,949 +0.06(+1.88%)
Jun 16, 2003 3.186 3.186 2.955 2.955 3,356 -0.18(-5.60%)
Jun 13, 2003 3.001 3.131 2.955 3.131 12,128 +0.04(+1.19%)
Jun 12, 2003 3.075 3.195 3.011 3.094 15,376 -0.09(-2.90%)
Jun 11, 2003 3.380 3.398 3.186 3.186 7,255 -0.18(-5.48%)
Jun 10, 2003 3.371 3.371 3.371 3.371 108 -0.09(-2.67%)
Jun 09, 2003 3.241 3.463 3.112 3.463 9,854 +0.22(+6.84%)
Jun 06, 2003 3.094 3.472 3.057 3.241 18,300 +0.15(+4.71%)
Jun 05, 2003 2.937 3.095 2.937 3.095 1,407 -0.01(-0.24%)
Jun 04, 2003 2.909 3.103 2.724 3.103 25,772 +0.16(+5.33%)
Jun 03, 2003 2.623 3.325 2.595 2.946 34,651 -0.29(-8.86%)
Jun 02, 2003 3.223 3.574 3.001 3.232 29,128 +0.09(+2.94%)
May 30, 2003 2.669 3.361 2.586 3.140 82,405 +0.60(+23.64%)
May 29, 2003 2.299 2.669 2.263 2.540 53,385 +0.47(+22.77%)
May 28, 2003 2.687 2.687 2.069 2.069 19,924 -0.12(-5.49%)
May 27, 2003 1.810 2.189 1.801 2.189 29,237 +0.54(+32.40%)
May 23, 2003 1.588 1.847 1.570 1.653 171,958 +0.04(+2.34%)
May 22, 2003 1.635 1.635 1.570 1.615 5,955 -0.02(-1.19%)
May 21, 2003 1.653 1.653 1.635 1.635 2,057 -0.17(-9.23%)
May 20, 2003 1.699 1.801 1.699 1.801 216 +0.10(+5.98%)
May 19, 2003 1.662 1.699 1.635 1.699 3,790 +0.00(+0.00%)
May 16, 2003 1.662 1.699 1.662 1.699 3,032 -0.08(-4.66%)
May 15, 2003 1.653 1.782 1.653 1.782 541 +0.06(+3.21%)
May 14, 2003 1.727 1.727 1.644 1.727 758 +0.08(+5.06%)
May 13, 2003 1.570 1.819 1.570 1.644 2,274 -0.08(-4.81%)
May 12, 2003 1.865 1.865 1.635 1.727 7,904 -0.08(-4.59%)
May 09, 2003 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
May 08, 2003 1.810 1.810 1.810 1.810 541 -0.13(-6.67%)
May 07, 2003 1.801 2.013 1.801 1.939 5,306 +0.12(+6.60%)
May 06, 2003 1.893 1.893 1.819 1.819 2,815 -0.02(-1.01%)
May 05, 2003 1.847 1.847 1.828 1.838 1,299 -0.17(-8.30%)
May 02, 2003 2.059 2.059 2.004 2.004 2,598 +0.00(+0.00%)
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.