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 (%)
Mar 30, 2012 9.448 9.536 9.252 9.320 3,984 -0.05(-0.52%)
Mar 29, 2012 9.232 9.428 9.213 9.369 1,733 +0.00(+0.00%)
Mar 28, 2012 9.350 9.438 9.301 9.369 2,450 -0.01(-0.10%)
Mar 27, 2012 9.585 9.585 9.105 9.379 4,377 -0.25(-2.64%)
Mar 26, 2012 9.585 9.633 9.223 9.633 10,213 +0.08(+0.82%)
Mar 23, 2012 9.154 9.594 9.037 9.555 10,849 +0.50(+5.51%)
Mar 22, 2012 9.144 9.203 8.812 9.056 13,256 +0.03(+0.33%)
Mar 21, 2012 9.154 9.301 8.841 9.027 18,944 -0.15(-1.60%)
Mar 20, 2012 9.105 9.291 8.675 9.174 9,764 -0.04(-0.42%)
Mar 19, 2012 8.841 9.223 8.812 9.213 4,773 +0.38(+4.32%)
Mar 16, 2012 8.910 8.910 8.822 8.831 15,229 -0.11(-1.20%)
Mar 15, 2012 8.817 8.939 8.817 8.939 2,215 +0.12(+1.33%)
Mar 14, 2012 8.812 8.851 8.812 8.822 2,062 +0.02(+0.22%)
Mar 13, 2012 8.841 8.841 8.753 8.802 4,670 +0.03(+0.33%)
Mar 12, 2012 8.812 8.812 8.773 8.773 4,328 -0.05(-0.55%)
Mar 09, 2012 8.704 8.831 8.699 8.822 7,257 +0.08(+0.89%)
Mar 08, 2012 8.704 8.802 8.509 8.743 5,931 +0.05(+0.56%)
Mar 07, 2012 8.577 8.714 8.538 8.695 5,935 -0.07(-0.78%)
Mar 06, 2012 8.802 8.861 8.714 8.763 6,448 -0.04(-0.44%)
Mar 05, 2012 8.528 8.981 8.313 8.802 14,203 +0.25(+2.97%)
Mar 02, 2012 8.558 8.763 8.489 8.548 20,686 -0.22(-2.46%)
Mar 01, 2012 8.861 8.880 8.753 8.763 10,835 -0.04(-0.44%)
Feb 29, 2012 9.232 9.232 8.802 8.802 5,887 -0.43(-4.66%)
Feb 28, 2012 9.164 9.418 9.096 9.232 9,913 +0.14(+1.51%)
Feb 27, 2012 9.076 9.171 8.919 9.096 3,534 -0.04(-0.43%)
Feb 24, 2012 9.536 9.536 9.047 9.135 8,829 -0.40(-4.21%)
Feb 23, 2012 9.477 9.536 9.428 9.536 7,666 +0.12(+1.25%)
Feb 22, 2012 9.682 9.682 9.389 9.418 4,667 +0.07(+0.73%)
Feb 21, 2012 9.624 9.633 9.350 9.350 8,803 -0.22(-2.25%)
Feb 17, 2012 9.643 9.682 9.496 9.565 7,500 -0.06(-0.61%)
Feb 16, 2012 9.184 9.624 9.174 9.624 3,797 +0.02(+0.20%)
Feb 15, 2012 9.780 9.937 9.408 9.604 19,304 +0.19(+1.97%)
Feb 14, 2012 9.369 9.448 9.352 9.418 2,750 -0.03(-0.31%)
Feb 13, 2012 9.585 9.585 9.232 9.448 5,750 -0.01(-0.10%)
Feb 10, 2012 9.536 9.536 9.457 9.457 5,217 -0.18(-1.83%)
Feb 09, 2012 9.917 9.917 9.429 9.633 11,271 -0.22(-2.28%)
Feb 08, 2012 9.812 9.961 9.504 9.858 18,638 -0.01(-0.09%)
Feb 07, 2012 9.877 9.942 9.728 9.868 10,407 +0.09(+0.95%)
Feb 06, 2012 9.858 10.04 9.625 9.774 18,595 -0.14(-1.41%)
Feb 03, 2012 9.542 9.970 9.430 9.914 19,213 +0.49(+5.24%)
Feb 02, 2012 8.162 9.439 8.013 9.420 43,083 +1.37(+17.01%)
Feb 01, 2012 7.706 8.079 7.305 8.051 17,594 +0.39(+5.11%)
Jan 31, 2012 7.902 7.902 7.631 7.659 9,971 -0.20(-2.49%)
Jan 30, 2012 8.079 8.079 7.708 7.855 17,427 -0.26(-3.21%)
Jan 27, 2012 8.153 8.153 7.995 8.116 4,338 +0.08(+1.04%)
Jan 26, 2012 8.023 8.069 8.013 8.032 6,075 +0.07(+0.82%)
Jan 25, 2012 7.967 7.967 7.967 7.967 3,337 -0.03(-0.35%)
Jan 24, 2012 7.995 8.060 7.874 7.995 8,138 +0.02(+0.23%)
Jan 23, 2012 7.723 7.976 7.723 7.976 18,203 +0.23(+3.01%)
Jan 20, 2012 7.603 7.743 7.603 7.743 2,870 +0.11(+1.47%)
Jan 19, 2012 7.678 7.706 7.557 7.631 3,945 -0.07(-0.97%)
Jan 18, 2012 7.436 7.706 7.436 7.706 9,504 +0.16(+2.10%)
Jan 17, 2012 7.236 7.771 7.236 7.548 22,031 +0.01(+0.12%)
Jan 13, 2012 7.520 7.613 7.501 7.538 9,196 -0.10(-1.34%)
Jan 12, 2012 7.687 7.687 7.594 7.641 4,073 -0.02(-0.24%)
Jan 11, 2012 7.641 7.706 7.566 7.659 5,148 -0.02(-0.24%)
Jan 10, 2012 7.641 7.678 7.221 7.678 12,415 +0.13(+1.73%)
Jan 09, 2012 7.715 7.715 7.454 7.548 5,115 -0.10(-1.34%)
Jan 06, 2012 7.631 7.734 7.548 7.650 14,398 -0.02(-0.24%)
Jan 05, 2012 7.603 7.669 7.454 7.669 4,776 -0.06(-0.72%)
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.