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 (%)
Jun 29, 2007 11.27 11.33 11.14 11.25 7,635 -0.10(-0.90%)
Jun 28, 2007 11.24 11.40 10.57 11.35 14,464 +0.23(+2.08%)
Jun 27, 2007 11.39 11.39 11.04 11.12 15,391 -0.43(-3.76%)
Jun 26, 2007 11.75 11.91 10.98 11.55 38,698 -0.51(-4.21%)
Jun 25, 2007 13.38 13.38 12.03 12.06 40,952 -1.15(-8.67%)
Jun 22, 2007 12.93 13.79 12.93 13.21 720,138 +0.59(+4.69%)
Jun 21, 2007 11.97 12.68 11.97 12.61 16,606 +0.54(+4.43%)
Jun 20, 2007 11.77 12.10 11.74 12.08 17,542 +0.30(+2.59%)
Jun 19, 2007 11.77 11.79 11.65 11.77 6,822 -0.12(-1.01%)
Jun 18, 2007 11.84 12.13 11.77 11.89 17,867 +0.21(+1.82%)
Jun 15, 2007 11.08 11.95 10.99 11.68 46,238 +0.76(+6.93%)
Jun 14, 2007 10.90 11.08 10.86 10.92 23,173 -0.03(-0.25%)
Jun 13, 2007 9.807 11.00 9.770 10.95 17,867 +1.23(+12.63%)
Jun 12, 2007 9.475 10.12 9.475 9.724 11,803 +0.16(+1.64%)
Jun 11, 2007 9.743 9.844 9.540 9.567 5,915 -0.18(-1.89%)
Jun 08, 2007 9.004 9.780 9.004 9.752 10,292 +0.79(+8.87%)
Jun 07, 2007 9.096 9.096 8.930 8.958 11,638 -0.12(-1.32%)
Jun 06, 2007 9.152 9.456 9.032 9.078 8,609 -0.08(-0.91%)
Jun 05, 2007 9.059 9.235 9.059 9.161 9,989 +0.04(+0.40%)
Jun 04, 2007 9.124 9.309 9.096 9.124 9,101 +0.06(+0.61%)
Jun 01, 2007 9.032 9.179 8.982 9.069 8,861 +0.15(+1.66%)
May 31, 2007 8.431 9.235 8.404 8.921 18,640 +0.33(+3.87%)
May 30, 2007 8.496 8.690 8.459 8.588 7,473 +0.11(+1.31%)
May 29, 2007 8.431 8.514 8.385 8.478 11,113 +0.12(+1.44%)
May 25, 2007 8.274 8.496 8.274 8.357 7,455 +0.17(+2.03%)
May 24, 2007 9.152 9.152 8.053 8.191 16,197 -1.04(-11.30%)
May 23, 2007 8.625 9.456 8.625 9.235 9,130 +0.66(+7.76%)
May 22, 2007 8.173 8.635 8.173 8.570 16,785 +0.34(+4.15%)
May 21, 2007 8.302 8.367 8.164 8.228 3,546 -0.09(-1.11%)
May 18, 2007 8.321 8.385 8.284 8.321 16,950 -0.06(-0.66%)
May 17, 2007 8.330 8.441 8.228 8.376 18,118 -0.04(-0.44%)
May 16, 2007 8.191 8.422 8.127 8.413 30,935 +0.30(+3.64%)
May 15, 2007 8.708 8.755 7.979 8.117 15,511 -0.70(-7.96%)
May 14, 2007 9.004 9.032 8.819 8.819 7,924 -0.21(-2.35%)
May 11, 2007 9.050 9.078 8.958 9.032 35,626 +0.07(+0.82%)
May 10, 2007 9.567 9.613 8.699 8.958 35,218 -0.70(-7.27%)
May 09, 2007 9.576 9.687 9.466 9.660 9,688 +0.03(+0.29%)
May 08, 2007 9.438 9.817 9.318 9.632 20,146 +0.12(+1.26%)
May 07, 2007 9.484 9.623 9.484 9.512 3,905 +0.00(+0.00%)
May 04, 2007 9.595 9.720 9.484 9.512 12,420 -0.05(-0.48%)
May 03, 2007 9.503 9.632 9.429 9.558 5,599 +0.15(+1.57%)
May 02, 2007 9.189 9.576 9.189 9.410 5,615 +0.22(+2.41%)
May 01, 2007 9.530 9.530 9.189 9.189 13,231 -0.40(-4.14%)
Apr 30, 2007 10.45 10.45 9.567 9.586 17,631 -0.80(-7.73%)
Apr 27, 2007 10.44 10.77 10.26 10.39 16,530 -0.18(-1.66%)
Apr 26, 2007 10.08 10.57 10.08 10.56 23,213 +0.42(+4.19%)
Apr 25, 2007 10.27 10.70 10.07 10.14 12,182 -0.04(-0.36%)
Apr 24, 2007 10.17 10.20 10.00 10.18 4,720 -0.03(-0.27%)
Apr 23, 2007 10.43 10.43 10.16 10.20 7,110 -0.26(-2.47%)
Apr 20, 2007 10.52 10.52 10.35 10.46 9,585 +0.11(+1.07%)
Apr 19, 2007 10.56 10.72 10.20 10.35 13,623 -0.38(-3.53%)
Apr 18, 2007 11.25 11.25 10.68 10.73 10,255 -0.53(-4.68%)
Apr 17, 2007 11.77 11.77 11.22 11.26 10,227 -0.52(-4.39%)
Apr 16, 2007 11.50 11.87 11.50 11.77 12,120 +0.34(+2.99%)
Apr 13, 2007 11.33 11.43 11.16 11.43 8,523 +0.10(+0.90%)
Apr 12, 2007 11.13 11.44 11.04 11.33 16,027 +0.25(+2.25%)
Apr 11, 2007 10.02 11.15 10.02 11.08 40,013 +1.08(+10.80%)
Apr 10, 2007 9.697 10.06 9.697 10.00 17,636 +0.30(+3.14%)
Apr 09, 2007 8.441 9.716 8.441 9.697 68,301 +1.25(+14.75%)
Apr 05, 2007 8.727 8.727 7.960 8.450 44,400 -0.28(-3.17%)
Apr 04, 2007 10.17 10.17 8.662 8.727 33,479 -1.49(-14.56%)
Apr 03, 2007 10.33 10.56 10.11 10.21 10,832 -0.23(-2.21%)
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.