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 28, 2013 10.42 10.45 10.17 10.44 72,298 +0.02(+0.19%)
Jun 27, 2013 10.25 10.45 9.920 10.42 0 +0.22(+2.16%)
Jun 26, 2013 10.45 10.45 10.13 10.20 0 -0.24(-2.30%)
Jun 25, 2013 10.45 10.45 10.13 10.44 0 +0.05(+0.48%)
Jun 24, 2013 10.36 10.45 10.36 10.39 0 +0.00(+0.00%)
Jun 21, 2013 10.19 10.40 10.16 10.39 16,562 +0.26(+2.57%)
Jun 20, 2013 10.15 10.45 9.930 10.13 0 -0.13(-1.27%)
Jun 19, 2013 10.45 10.45 10.04 10.26 0 -0.19(-1.82%)
Jun 18, 2013 10.20 10.45 9.900 10.45 0 +0.24(+2.35%)
Jun 17, 2013 10.45 10.45 10.03 10.21 0 -0.24(-2.30%)
Jun 14, 2013 10.35 10.45 10.35 10.45 0 +0.11(+1.06%)
Jun 13, 2013 10.20 10.35 10.20 10.34 5,852 +0.19(+1.87%)
Jun 12, 2013 10.34 10.35 10.15 10.15 6,840 -0.07(-0.68%)
Jun 11, 2013 10.22 10.29 10.22 10.22 1,607 -0.04(-0.39%)
Jun 10, 2013 10.35 10.35 10.12 10.26 0 +0.02(+0.20%)
Jun 07, 2013 10.30 10.34 10.06 10.24 0 -0.02(-0.19%)
Jun 06, 2013 10.06 10.27 10.02 10.26 5,388 +0.11(+1.08%)
Jun 05, 2013 10.07 10.29 9.880 10.15 0 +0.10(+1.00%)
Jun 04, 2013 9.770 10.30 9.770 10.05 0 -0.14(-1.37%)
Jun 03, 2013 10.06 10.30 10.06 10.19 18,731 +0.25(+2.52%)
May 31, 2013 10.03 10.05 9.770 9.940 15,614 -0.20(-1.97%)
May 30, 2013 10.22 10.24 10.11 10.14 1,574 +0.02(+0.20%)
May 29, 2013 10.30 10.30 10.10 10.12 3,921 -0.23(-2.22%)
May 28, 2013 10.05 10.35 10.00 10.35 28,326 +0.30(+2.99%)
May 24, 2013 9.990 10.05 9.850 10.05 0 +0.01(+0.10%)
May 23, 2013 9.760 10.10 9.760 10.04 0 +0.36(+3.72%)
May 22, 2013 9.537 9.810 9.530 9.680 0 -0.11(-1.12%)
May 21, 2013 9.430 9.940 9.430 9.790 0 -0.14(-1.41%)
May 20, 2013 9.950 9.990 9.610 9.930 0 +0.00(+0.00%)
May 17, 2013 10.03 10.03 9.930 9.930 0 -0.05(-0.50%)
May 16, 2013 10.25 10.25 9.980 9.980 4,769 -0.33(-3.20%)
May 15, 2013 9.920 10.44 9.780 10.31 0 +0.41(+4.14%)
May 13, 2013 9.820 9.950 9.820 9.900 0 +0.03(+0.30%)
May 10, 2013 9.620 10.00 9.590 9.870 0 +0.28(+2.92%)
May 09, 2013 9.760 9.760 9.500 9.590 0 -0.16(-1.64%)
May 08, 2013 9.720 9.800 9.700 9.750 0 -0.18(-1.81%)
May 07, 2013 9.690 9.930 9.680 9.930 0 +0.05(+0.51%)
May 06, 2013 9.800 9.880 9.660 9.880 0 +0.28(+2.92%)
May 03, 2013 9.800 9.800 9.530 9.600 0 -0.12(-1.23%)
May 02, 2013 9.640 9.800 9.640 9.720 0 +0.08(+0.83%)
May 01, 2013 9.790 9.790 9.530 9.640 0 -0.21(-2.13%)
Apr 30, 2013 9.790 9.850 9.790 9.850 0 +0.00(+0.00%)
Apr 29, 2013 9.700 9.850 9.516 9.850 6,207 +0.24(+2.50%)
Apr 26, 2013 9.670 9.670 9.550 9.610 11,424 -0.06(-0.62%)
Apr 25, 2013 9.940 9.950 9.420 9.670 26,578 -0.20(-2.03%)
Apr 24, 2013 9.865 9.940 9.800 9.870 0 +0.03(+0.30%)
Apr 23, 2013 9.730 9.860 9.730 9.840 1,996 +0.21(+2.18%)
Apr 22, 2013 9.585 9.585 9.585 9.630 676 +0.00(+0.00%)
Apr 19, 2013 9.490 9.630 9.490 9.630 3,764 +0.16(+1.69%)
Apr 18, 2013 9.790 9.870 9.370 9.470 7,134 +0.01(+0.11%)
Apr 17, 2013 9.250 9.470 9.250 9.460 8,553 -0.19(-1.97%)
Apr 16, 2013 9.950 9.950 9.340 9.650 5,633 +0.20(+2.12%)
Apr 15, 2013 9.950 9.950 9.450 9.450 9,225 -0.36(-3.67%)
Apr 12, 2013 9.700 10.000 9.700 9.810 3,046 +0.23(+2.40%)
Apr 11, 2013 9.401 9.580 9.401 9.580 2,147 -0.04(-0.42%)
Apr 10, 2013 9.680 9.730 9.450 9.620 2,848 -0.13(-1.33%)
Apr 09, 2013 9.510 9.850 9.510 9.750 1,469 +0.19(+1.99%)
Apr 08, 2013 9.840 9.840 9.260 9.560 5,798 -0.27(-2.75%)
Apr 05, 2013 9.860 10.09 9.680 9.830 11,276 -0.22(-2.19%)
Apr 04, 2013 9.250 10.26 9.170 10.05 35,991 +0.80(+8.65%)
Apr 03, 2013 9.650 9.669 9.250 9.250 7,263 -0.34(-3.55%)
Apr 02, 2013 10.06 10.11 9.590 9.590 10,091 -0.59(-5.80%)
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.