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, 2004 12.37 12.93 12.37 12.85 37,467 +0.32(+2.58%)
Sep 29, 2004 12.61 12.89 12.45 12.53 27,612 -0.07(-0.59%)
Sep 28, 2004 12.77 13.16 12.61 12.61 29,453 -0.10(-0.81%)
Sep 27, 2004 12.06 12.85 12.06 12.71 31,402 +0.45(+3.70%)
Sep 24, 2004 12.16 12.56 12.16 12.25 13,968 +0.08(+0.68%)
Sep 23, 2004 12.16 12.84 12.16 12.17 29,778 -0.05(-0.38%)
Sep 22, 2004 12.11 12.32 11.92 12.22 39,199 +0.12(+0.99%)
Sep 21, 2004 12.54 12.64 12.10 12.10 66,920 -0.32(-2.60%)
Sep 20, 2004 13.47 13.83 12.32 12.42 136,332 -1.04(-7.75%)
Sep 17, 2004 13.85 13.85 13.37 13.46 92,801 -0.42(-2.99%)
Sep 16, 2004 14.31 14.45 13.51 13.88 86,084 -0.52(-3.59%)
Sep 15, 2004 14.36 14.72 14.27 14.40 44,289 -0.08(-0.57%)
Sep 14, 2004 14.77 14.77 14.13 14.48 50,028 -0.17(-1.13%)
Sep 13, 2004 14.54 14.78 13.85 14.65 39,091 +0.42(+2.92%)
Sep 10, 2004 13.85 14.77 13.85 14.23 71,902 +0.35(+2.53%)
Sep 09, 2004 13.33 14.06 13.32 13.88 38,658 +0.72(+5.47%)
Sep 08, 2004 13.81 13.81 12.97 13.16 93,342 -0.06(-0.49%)
Sep 07, 2004 13.39 13.39 12.93 13.22 83,740 +0.18(+1.42%)
Sep 03, 2004 12.89 13.08 12.49 13.04 26,854 -0.12(-0.91%)
Sep 02, 2004 13.30 13.39 13.11 13.16 41,257 -0.05(-0.35%)
Sep 01, 2004 13.30 13.39 13.06 13.21 60,531 -0.09(-0.69%)
Aug 31, 2004 12.94 13.37 12.94 13.30 59,557 +0.17(+1.27%)
Aug 30, 2004 12.89 13.31 12.89 13.13 53,818 +0.23(+1.79%)
Aug 27, 2004 12.93 13.06 12.53 12.90 27,937 -0.03(-0.21%)
Aug 26, 2004 12.92 12.93 12.50 12.93 19,599 +0.01(+0.07%)
Aug 25, 2004 12.92 13.00 12.57 12.92 34,110 -0.01(-0.07%)
Aug 24, 2004 13.10 13.10 12.61 12.93 56,633 +0.00(+0.00%)
Aug 23, 2004 12.84 12.97 12.14 12.93 52,843 +0.32(+2.56%)
Aug 20, 2004 14.11 14.78 12.11 12.61 292,914 -0.82(-6.11%)
Aug 19, 2004 12.50 13.59 11.77 13.43 105,037 +0.53(+4.15%)
Aug 18, 2004 11.87 12.97 11.87 12.89 14,943 -0.04(-0.28%)
Aug 17, 2004 12.54 12.94 12.46 12.93 20,357 +0.38(+3.01%)
Aug 16, 2004 11.73 12.73 11.73 12.55 35,626 +0.34(+2.81%)
Aug 13, 2004 12.55 12.55 11.94 12.21 15,376 +0.27(+2.24%)
Aug 12, 2004 12.97 13.15 11.91 11.94 68,436 -0.52(-4.15%)
Aug 11, 2004 13.15 13.32 12.46 12.46 69,303 -0.74(-5.60%)
Aug 10, 2004 12.67 13.55 12.56 13.20 43,747 -0.26(-1.92%)
Aug 09, 2004 13.61 13.85 13.39 13.46 54,143 -0.12(-0.88%)
Aug 06, 2004 13.86 13.94 12.23 13.58 163,620 -0.80(-5.59%)
Aug 05, 2004 14.98 14.98 14.18 14.38 23,606 -0.54(-3.65%)
Aug 04, 2004 13.86 14.92 13.86 14.92 36,059 +0.77(+5.41%)
Aug 03, 2004 14.86 15.18 13.89 14.16 40,666 -0.72(-4.84%)
Aug 02, 2004 14.46 14.91 14.46 14.88 36,275 -0.08(-0.56%)
Jul 30, 2004 13.90 15.04 13.67 14.96 59,557 +1.29(+9.46%)
Jul 29, 2004 13.21 14.04 13.21 13.67 61,939 -0.13(-0.94%)
Jul 28, 2004 13.50 14.25 13.31 13.80 68,545 -0.54(-3.74%)
Jul 27, 2004 15.82 15.82 13.86 14.33 82,730 -1.23(-7.89%)
Jul 26, 2004 15.70 15.99 15.40 15.56 54,684 -0.41(-2.55%)
Jul 23, 2004 15.77 15.99 15.65 15.97 25,772 -0.05(-0.29%)
Jul 22, 2004 15.91 16.02 15.31 16.01 63,888 +0.00(+0.00%)
Jul 21, 2004 16.52 16.52 15.90 16.01 87,278 -0.30(-1.81%)
Jul 20, 2004 16.53 16.53 16.05 16.31 72,010 -0.24(-1.45%)
Jul 19, 2004 16.57 17.03 16.00 16.55 203,361 +0.90(+5.72%)
Jul 16, 2004 14.74 15.69 14.73 15.65 68,436 +0.13(+0.83%)
Jul 15, 2004 16.78 16.78 15.52 15.52 90,418 -1.10(-6.61%)
Jul 14, 2004 15.74 17.24 15.29 16.62 162,104 +0.92(+5.88%)
Jul 13, 2004 14.65 15.99 14.65 15.70 60,748 +0.83(+5.59%)
Jul 12, 2004 14.68 14.91 14.66 14.87 53,601 +0.06(+0.37%)
Jul 09, 2004 15.18 15.32 14.22 14.81 65,837 -0.24(-1.60%)
Jul 08, 2004 14.50 15.17 13.85 15.05 108,611 -0.41(-2.63%)
Jul 07, 2004 14.75 15.47 14.05 15.46 77,857 +0.87(+5.95%)
Jul 06, 2004 13.20 14.64 13.19 14.59 88,686 +0.69(+4.98%)
Jul 02, 2004 13.85 13.90 13.21 13.90 37,467 +0.19(+1.42%)
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.