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 (%)
Feb 28, 2007 11.17 11.27 10.80 10.95 31,671 -0.26(-2.31%)
Feb 27, 2007 11.62 11.64 11.19 11.21 38,702 -0.52(-4.41%)
Feb 26, 2007 11.88 11.88 11.70 11.73 28,668 -0.11(-0.94%)
Feb 23, 2007 12.22 12.26 11.83 11.84 17,618 -0.44(-3.61%)
Feb 22, 2007 12.32 12.44 12.07 12.28 14,721 -0.08(-0.67%)
Feb 21, 2007 12.53 12.62 12.32 12.37 8,329 -0.30(-2.33%)
Feb 20, 2007 12.84 12.84 12.61 12.66 5,111 -0.18(-1.44%)
Feb 16, 2007 13.25 13.25 12.70 12.85 6,989 -0.41(-3.07%)
Feb 15, 2007 13.62 13.62 13.21 13.25 3,854 -0.36(-2.65%)
Feb 14, 2007 13.44 13.64 13.42 13.61 7,452 +0.16(+1.17%)
Feb 13, 2007 12.95 13.47 12.95 13.46 9,756 +0.56(+4.37%)
Feb 12, 2007 12.49 12.89 12.49 12.89 9,080 +0.41(+3.26%)
Feb 09, 2007 12.79 13.02 12.43 12.49 18,801 -0.30(-2.38%)
Feb 08, 2007 12.70 12.79 12.54 12.79 5,652 +0.10(+0.80%)
Feb 07, 2007 12.76 12.76 12.61 12.69 4,580 +0.02(+0.15%)
Feb 06, 2007 12.47 12.68 12.47 12.67 5,678 +0.27(+2.16%)
Feb 05, 2007 13.13 13.13 12.33 12.40 10,881 -0.73(-5.56%)
Feb 02, 2007 13.26 13.30 13.13 13.13 4,580 -0.10(-0.77%)
Feb 01, 2007 12.82 13.26 12.82 13.23 11,009 +0.47(+3.69%)
Jan 31, 2007 12.55 12.82 12.35 12.76 18,578 +0.56(+4.62%)
Jan 30, 2007 12.21 12.29 12.15 12.20 4,106 +0.05(+0.38%)
Jan 29, 2007 12.21 12.33 12.14 12.15 9,703 -0.13(-1.05%)
Jan 26, 2007 12.22 12.30 11.92 12.28 10,078 +0.14(+1.14%)
Jan 25, 2007 12.31 12.31 12.04 12.14 13,360 -0.15(-1.20%)
Jan 24, 2007 12.39 12.48 12.29 12.29 3,264 -0.03(-0.22%)
Jan 23, 2007 12.47 12.75 12.25 12.32 16,783 -0.20(-1.62%)
Jan 22, 2007 13.07 13.07 12.34 12.52 11,569 -0.58(-4.44%)
Jan 19, 2007 12.20 13.23 12.19 13.10 23,487 +0.82(+6.69%)
Jan 18, 2007 12.62 12.84 12.12 12.28 37,043 -0.38(-2.99%)
Jan 17, 2007 12.69 12.88 12.51 12.66 19,395 -0.16(-1.22%)
Jan 16, 2007 12.32 12.88 12.32 12.82 25,037 +0.50(+4.05%)
Jan 12, 2007 12.71 12.82 12.20 12.32 21,632 -0.43(-3.40%)
Jan 11, 2007 12.19 12.76 12.19 12.75 10,460 +0.61(+5.02%)
Jan 10, 2007 12.89 12.95 12.08 12.14 26,734 -0.85(-6.54%)
Jan 09, 2007 12.74 13.06 12.55 12.99 15,788 +0.23(+1.81%)
Jan 08, 2007 13.45 13.51 12.71 12.76 17,191 -0.80(-5.92%)
Jan 05, 2007 14.09 14.29 13.46 13.57 23,647 -0.66(-4.67%)
Jan 04, 2007 13.89 14.48 13.58 14.23 35,370 +0.37(+2.66%)
Jan 03, 2007 16.35 16.35 13.54 13.86 116,237 -3.64(-20.79%)
Dec 29, 2006 17.79 17.79 17.40 17.50 42,791 +0.18(+1.07%)
Dec 28, 2006 17.19 17.58 17.08 17.32 26,077 -0.02(-0.11%)
Dec 27, 2006 17.27 17.36 17.24 17.33 31,340 +0.04(+0.21%)
Dec 26, 2006 17.24 17.54 17.23 17.30 18,417 +0.06(+0.38%)
Dec 22, 2006 15.29 17.55 15.29 17.23 69,053 +1.94(+12.67%)
Dec 21, 2006 15.29 15.86 14.63 15.29 18,939 -0.35(-2.23%)
Dec 20, 2006 15.78 15.92 15.46 15.64 18,668 +0.31(+2.05%)
Dec 19, 2006 15.33 15.89 15.26 15.33 15,766 +0.16(+1.03%)
Dec 18, 2006 15.33 15.62 14.54 15.17 33,327 -0.09(-0.60%)
Dec 15, 2006 15.53 15.64 15.26 15.27 17,301 -0.25(-1.61%)
Dec 14, 2006 15.35 15.77 15.15 15.51 20,421 +0.11(+0.72%)
Dec 13, 2006 15.33 15.59 15.19 15.40 14,710 +0.07(+0.48%)
Dec 12, 2006 15.10 15.33 14.65 15.33 24,605 +0.31(+2.09%)
Dec 11, 2006 14.68 15.08 14.53 15.02 29,483 +0.35(+2.39%)
Dec 08, 2006 14.66 14.81 14.34 14.66 16,948 -0.06(-0.44%)
Dec 07, 2006 14.71 14.93 14.34 14.73 22,410 +0.09(+0.63%)
Dec 06, 2006 14.69 15.09 14.59 14.64 29,180 -0.27(-1.80%)
Dec 05, 2006 14.66 15.08 14.54 14.90 12,922 +0.27(+1.83%)
Dec 04, 2006 14.73 14.73 14.37 14.64 23,231 -0.01(-0.06%)
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.