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, 2008 9.235 9.235 8.976 9.170 1,191 -0.08(-0.90%)
Jul 30, 2008 9.189 9.253 9.161 9.253 3,565 +0.25(+2.77%)
Jul 29, 2008 9.004 9.226 8.958 9.004 2,815 +0.01(+0.10%)
Jul 28, 2008 9.189 9.189 8.718 8.995 5,716 -0.24(-2.60%)
Jul 25, 2008 8.921 9.235 8.764 9.235 974 +0.96(+11.61%)
Jul 24, 2008 8.274 8.274 8.274 8.274 0 +0.00(+0.00%)
Jul 23, 2008 7.766 8.431 7.766 8.274 1,299 -0.02(-0.22%)
Jul 22, 2008 7.840 8.293 7.628 8.293 5,069 +0.38(+4.78%)
Jul 21, 2008 7.979 8.016 7.526 7.914 4,812 +0.07(+0.88%)
Jul 18, 2008 7.619 7.887 7.582 7.845 3,678 +0.25(+3.35%)
Jul 17, 2008 7.591 7.702 7.582 7.591 6,323 +0.09(+1.23%)
Jul 16, 2008 7.499 7.499 7.499 7.499 1,608 -0.07(-0.98%)
Jul 15, 2008 7.406 7.619 6.963 7.573 9,236 +0.00(+0.00%)
Jul 14, 2008 7.573 7.693 7.573 7.573 808 +0.00(+0.00%)
Jul 11, 2008 7.545 8.025 7.120 7.573 7,940 +0.18(+2.50%)
Jul 10, 2008 7.397 7.637 7.351 7.388 2,490 +0.09(+1.27%)
Jul 09, 2008 7.314 7.785 7.074 7.295 2,453 +0.05(+0.64%)
Jul 08, 2008 7.111 7.360 6.926 7.249 6,291 +0.32(+4.67%)
Jul 07, 2008 7.702 7.757 6.612 6.926 8,914 -0.21(-2.98%)
Jul 04, 2008 8.034 8.080 7.138 7.138 11,156 +0.00(+0.00%)
Jul 03, 2008 8.034 8.080 7.138 7.138 11,156 -0.94(-11.66%)
Jul 02, 2008 8.394 8.958 8.080 8.080 7,038 -0.67(-7.70%)
Jul 01, 2008 8.985 9.170 8.284 8.755 8,565 -0.02(-0.21%)
Jun 30, 2008 8.671 8.773 8.644 8.773 4,513 +0.10(+1.17%)
Jun 27, 2008 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Jun 26, 2008 8.321 8.727 8.279 8.671 23,710 +0.19(+2.29%)
Jun 25, 2008 8.949 9.170 8.478 8.478 8,013 -0.27(-3.06%)
Jun 24, 2008 9.189 9.189 8.551 8.745 9,541 -0.30(-3.37%)
Jun 23, 2008 9.179 9.216 8.939 9.050 3,975 +0.00(+0.00%)
Jun 20, 2008 9.226 9.262 8.967 9.050 6,822 -0.18(-1.90%)
Jun 19, 2008 9.216 9.318 8.939 9.226 17,324 +0.01(+0.10%)
Jun 18, 2008 9.216 9.235 8.939 9.216 1,949 -0.01(-0.10%)
Jun 17, 2008 9.179 9.226 9.041 9.226 5,847 +0.16(+1.73%)
Jun 16, 2008 9.216 9.226 8.958 9.069 5,029 -0.15(-1.60%)
Jun 13, 2008 8.949 9.216 8.949 9.216 1,624 +0.08(+0.91%)
Jun 12, 2008 9.189 9.226 9.133 9.133 5,908 -0.09(-1.00%)
Jun 11, 2008 9.207 9.235 9.032 9.226 1,927 +0.22(+2.46%)
Jun 10, 2008 9.216 9.235 9.004 9.004 5,362 -0.22(-2.40%)
Jun 09, 2008 9.170 9.226 9.032 9.226 7,232 +0.22(+2.46%)
Jun 06, 2008 9.179 9.235 8.376 9.004 17,975 -0.23(-2.50%)
Jun 05, 2008 9.004 9.244 9.004 9.235 9,420 +0.03(+0.30%)
Jun 04, 2008 9.207 9.318 9.207 9.207 18,510 +0.06(+0.61%)
Jun 03, 2008 9.309 9.309 9.013 9.152 9,559 -0.10(-1.10%)
Jun 02, 2008 9.004 9.253 9.004 9.253 2,923 +0.08(+0.91%)
May 30, 2008 9.004 9.226 9.004 9.170 8,153 +0.17(+1.85%)
May 29, 2008 9.198 9.198 9.004 9.004 5,197 -0.32(-3.47%)
May 28, 2008 9.096 9.327 9.013 9.327 7,233 +0.16(+1.71%)
May 27, 2008 8.570 9.235 8.570 9.170 2,918 +0.00(+0.00%)
May 26, 2008 9.299 9.327 9.161 9.170 7,088 +0.00(+0.00%)
May 23, 2008 9.299 9.327 9.161 9.170 7,088 -0.06(-0.60%)
May 22, 2008 9.327 9.327 8.496 9.226 4,251 -0.08(-0.89%)
May 21, 2008 9.235 9.318 9.189 9.309 4,223 +0.00(+0.00%)
May 20, 2008 9.069 9.309 8.912 9.309 8,945 -0.01(-0.10%)
May 19, 2008 9.290 9.327 9.235 9.318 5,205 +0.03(+0.30%)
May 16, 2008 9.318 9.327 8.958 9.290 11,853 -0.04(-0.40%)
May 15, 2008 8.958 9.327 8.958 9.327 7,554 +0.04(+0.40%)
May 14, 2008 9.216 9.327 9.216 9.290 3,403 +0.01(+0.10%)
May 13, 2008 8.995 9.327 8.995 9.281 3,356 +0.38(+4.25%)
May 12, 2008 8.413 9.327 8.413 8.902 5,003 -0.42(-4.55%)
May 09, 2008 9.419 9.466 9.272 9.327 7,797 -0.09(-0.98%)
May 08, 2008 8.912 9.447 8.912 9.419 11,669 +0.00(+0.00%)
May 07, 2008 9.226 9.419 9.069 9.419 7,551 +0.07(+0.79%)
May 06, 2008 9.466 9.466 9.059 9.346 11,496 -0.05(-0.49%)
May 05, 2008 9.419 9.466 9.355 9.392 14,410 +0.16(+1.70%)
May 02, 2008 9.059 9.290 9.059 9.235 2,923 +0.26(+2.88%)
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.