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 (%)
Aug 31, 2010 7.859 7.859 7.757 7.803 9,216 -0.09(-1.17%)
Aug 30, 2010 7.757 8.145 7.757 7.896 30,986 +0.00(+0.00%)
Aug 27, 2010 7.960 7.960 7.822 7.896 11,937 -0.01(-0.12%)
Aug 26, 2010 7.923 7.997 7.850 7.905 16,086 +0.00(+0.00%)
Aug 25, 2010 7.711 7.942 7.508 7.905 19,724 +0.21(+2.76%)
Aug 24, 2010 7.711 7.850 7.471 7.693 31,113 -0.06(-0.83%)
Aug 23, 2010 8.127 8.496 7.711 7.757 37,405 -0.30(-3.67%)
Aug 20, 2010 8.071 8.191 8.034 8.053 43,950 -0.06(-0.80%)
Aug 19, 2010 8.200 8.436 8.071 8.117 26,181 -0.06(-0.68%)
Aug 18, 2010 8.274 8.459 8.145 8.173 31,967 -0.29(-3.38%)
Aug 17, 2010 8.302 8.644 8.302 8.459 18,445 +0.21(+2.58%)
Aug 16, 2010 8.127 8.302 8.127 8.247 15,400 +0.12(+1.48%)
Aug 13, 2010 8.431 8.431 8.072 8.127 27,297 -0.06(-0.68%)
Aug 12, 2010 8.164 8.339 8.154 8.182 20,477 +0.05(+0.57%)
Aug 11, 2010 8.062 8.284 7.933 8.136 29,845 -0.09(-1.12%)
Aug 10, 2010 8.404 8.496 8.173 8.228 42,657 -0.28(-3.26%)
Aug 09, 2010 8.764 8.828 8.302 8.505 43,521 -0.06(-0.75%)
Aug 06, 2010 8.930 9.058 8.524 8.570 30,188 -0.39(-4.33%)
Aug 05, 2010 8.939 9.032 8.939 8.958 11,090 -0.14(-1.52%)
Aug 04, 2010 9.078 9.262 9.004 9.096 25,159 +0.03(+0.31%)
Aug 03, 2010 9.198 9.235 8.773 9.069 67,468 -0.17(-1.80%)
Aug 02, 2010 8.976 9.235 8.819 9.235 132,907 +0.30(+3.31%)
Jul 30, 2010 8.588 9.032 8.219 8.939 39,341 +0.26(+2.98%)
Jul 29, 2010 8.708 8.792 8.542 8.681 17,417 -0.02(-0.21%)
Jul 28, 2010 8.256 8.699 8.145 8.699 16,198 +0.20(+2.39%)
Jul 27, 2010 8.404 8.542 8.357 8.496 50,266 +0.02(+0.22%)
Jul 26, 2010 8.376 8.542 7.942 8.478 30,920 +0.16(+1.89%)
Jul 23, 2010 8.117 8.330 7.757 8.321 27,366 +0.17(+2.04%)
Jul 22, 2010 7.840 8.256 7.757 8.154 11,525 +0.33(+4.25%)
Jul 21, 2010 8.219 8.422 7.822 7.822 13,169 -0.40(-4.83%)
Jul 20, 2010 8.376 8.376 8.099 8.219 11,599 -0.19(-2.31%)
Jul 19, 2010 8.311 8.524 8.311 8.413 8,368 +0.17(+2.02%)
Jul 16, 2010 8.256 8.353 8.182 8.247 18,509 -0.07(-0.89%)
Jul 15, 2010 8.718 8.718 8.302 8.321 10,749 -0.44(-5.06%)
Jul 14, 2010 8.561 8.773 8.561 8.764 16,626 +0.22(+2.59%)
Jul 13, 2010 8.450 8.616 8.376 8.542 55,506 +0.18(+2.10%)
Jul 12, 2010 8.422 8.533 8.348 8.367 12,548 +0.00(+0.00%)
Jul 09, 2010 7.951 8.422 7.785 8.367 87,254 +0.37(+4.62%)
Jul 08, 2010 7.600 8.034 7.600 7.997 50,079 +0.41(+5.35%)
Jul 07, 2010 7.480 7.591 7.360 7.591 59,092 +0.14(+1.86%)
Jul 06, 2010 7.369 7.554 7.342 7.452 57,063 +0.04(+0.50%)
Jul 02, 2010 7.637 7.748 7.416 7.416 82,250 -0.18(-2.31%)
Jul 01, 2010 7.840 7.850 7.489 7.591 88,679 -0.22(-2.84%)
Jun 30, 2010 7.840 7.868 7.785 7.813 27,605 -0.06(-0.70%)
Jun 29, 2010 8.394 8.394 7.711 7.868 80,888 -0.90(-10.22%)
Jun 25, 2010 8.699 9.004 8.588 8.764 615,327 +0.06(+0.69%)
Jun 24, 2010 8.828 9.133 8.644 8.704 34,288 -0.29(-3.23%)
Jun 23, 2010 8.884 9.198 8.623 8.995 36,476 -0.02(-0.20%)
Jun 22, 2010 9.133 9.177 8.838 9.013 19,925 -0.02(-0.20%)
Jun 21, 2010 9.078 9.078 8.727 9.032 26,931 +0.08(+0.93%)
Jun 18, 2010 9.022 9.078 8.865 8.949 5,440 -0.12(-1.32%)
Jun 17, 2010 9.152 9.152 8.792 9.069 12,684 +0.00(+0.00%)
Jun 16, 2010 9.235 9.235 8.828 9.069 22,850 -0.20(-2.19%)
Jun 15, 2010 9.041 9.595 8.949 9.272 169,215 +0.22(+2.45%)
Jun 14, 2010 8.773 9.096 8.773 9.050 32,345 +0.28(+3.16%)
Jun 11, 2010 8.450 8.810 8.339 8.773 24,512 +0.34(+4.05%)
Jun 10, 2010 8.080 8.496 8.007 8.431 23,896 +0.12(+1.44%)
Jun 09, 2010 8.607 8.745 8.182 8.311 20,638 -0.14(-1.64%)
Jun 08, 2010 8.505 8.681 8.357 8.450 33,966 +0.03(+0.33%)
Jun 07, 2010 8.635 8.976 8.330 8.422 41,835 -0.14(-1.62%)
Jun 04, 2010 8.949 8.949 8.478 8.561 39,907 -0.40(-4.43%)
Jun 03, 2010 8.607 9.096 8.441 8.958 66,273 +0.04(+0.41%)
Jun 02, 2010 9.198 9.198 8.865 8.921 13,265 -0.18(-1.93%)
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.