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, 2015 11.53 11.63 11.19 11.28 71,650 -0.25(-2.17%)
Jul 30, 2015 11.66 11.70 11.50 11.53 53,911 -0.09(-0.77%)
Jul 29, 2015 11.97 11.97 11.56 11.62 70,247 -0.05(-0.43%)
Jul 28, 2015 11.64 11.80 11.60 11.67 54,371 +0.10(+0.86%)
Jul 27, 2015 11.96 11.96 11.47 11.57 59,387 -0.49(-4.06%)
Jul 24, 2015 12.20 12.28 12.00 12.06 55,708 -0.34(-2.74%)
Jul 23, 2015 12.44 12.49 12.20 12.40 68,227 -0.02(-0.16%)
Jul 22, 2015 12.36 12.49 12.33 12.42 34,311 +0.00(+0.00%)
Jul 21, 2015 12.44 12.53 12.32 12.42 32,966 -0.01(-0.08%)
Jul 20, 2015 12.30 12.50 12.22 12.43 53,610 +0.06(+0.49%)
Jul 17, 2015 12.39 12.61 12.03 12.37 78,342 -0.21(-1.67%)
Jul 16, 2015 12.75 12.75 12.50 12.58 88,803 -0.06(-0.47%)
Jul 15, 2015 12.69 12.74 12.50 12.64 50,143 -0.03(-0.24%)
Jul 14, 2015 12.82 12.82 12.60 12.67 23,813 -0.18(-1.40%)
Jul 13, 2015 12.60 12.88 12.57 12.85 30,551 +0.34(+2.72%)
Jul 10, 2015 12.49 12.58 12.35 12.51 58,776 +0.11(+0.89%)
Jul 09, 2015 12.47 12.47 12.29 12.40 36,563 +0.14(+1.14%)
Jul 08, 2015 12.56 12.58 12.25 12.26 67,024 -0.42(-3.31%)
Jul 07, 2015 12.63 12.73 12.40 12.68 54,245 +0.08(+0.63%)
Jul 06, 2015 12.57 12.70 12.52 12.60 57,825 -0.11(-0.87%)
Jul 02, 2015 12.98 12.71 12.71 12.71 52,700 -0.23(-1.78%)
Jul 01, 2015 13.09 13.09 12.90 12.94 80,227 -0.01(-0.08%)
Jun 30, 2015 13.03 13.03 12.80 12.95 58,019 +0.06(+0.47%)
Jun 29, 2015 12.78 13.10 12.77 12.89 87,367 -0.04(-0.31%)
Jun 26, 2015 13.10 13.25 12.90 12.93 1,151,361 -0.18(-1.37%)
Jun 25, 2015 13.20 13.22 13.06 13.11 59,262 -0.01(-0.08%)
Jun 24, 2015 13.53 13.53 13.10 13.12 65,808 -0.40(-2.96%)
Jun 23, 2015 13.47 13.73 13.32 13.52 64,981 +0.10(+0.75%)
Jun 22, 2015 13.70 13.70 13.16 13.42 73,612 -0.17(-1.25%)
Jun 19, 2015 13.61 13.70 13.45 13.59 82,210 +0.05(+0.37%)
Jun 18, 2015 12.96 13.61 12.85 13.54 181,615 +0.68(+5.29%)
Jun 17, 2015 13.19 13.19 12.85 12.86 82,562 -0.25(-1.91%)
Jun 16, 2015 13.35 13.35 13.08 13.11 96,626 -0.28(-2.09%)
Jun 15, 2015 13.71 13.71 13.31 13.39 98,176 -0.30(-2.19%)
Jun 12, 2015 13.20 13.83 13.10 13.69 73,100 +0.42(+3.17%)
Jun 11, 2015 13.25 13.41 13.18 13.27 170,861 -0.12(-0.90%)
Jun 10, 2015 13.03 13.71 12.90 13.39 191,014 +0.49(+3.80%)
Jun 09, 2015 12.82 13.10 12.66 12.90 84,258 +0.14(+1.10%)
Jun 08, 2015 13.05 13.05 12.72 12.76 79,866 -0.18(-1.39%)
Jun 05, 2015 12.74 13.12 12.30 12.94 275,845 -0.04(-0.31%)
Jun 04, 2015 11.75 13.20 11.51 12.98 353,746 +3.01(+30.19%)
Jun 03, 2015 10.10 10.11 9.865 9.970 61,950 +0.00(+0.00%)
Jun 02, 2015 9.680 10.23 9.542 9.970 47,194 +0.32(+3.32%)
Jun 01, 2015 9.910 10.14 9.600 9.650 35,015 -0.15(-1.53%)
May 29, 2015 10.00 10.16 9.710 9.800 49,332 -0.13(-1.31%)
May 28, 2015 9.920 10.06 9.800 9.930 27,074 -0.11(-1.10%)
May 27, 2015 9.890 10.07 9.690 10.04 36,644 +0.17(+1.72%)
May 26, 2015 9.940 10.00 9.650 9.870 49,818 -0.33(-3.24%)
May 22, 2015 10.44 10.20 10.20 10.20 65,100 -0.16(-1.54%)
May 21, 2015 10.50 10.52 10.31 10.36 29,855 -0.05(-0.48%)
May 20, 2015 10.72 10.72 10.29 10.41 25,373 -0.17(-1.61%)
May 19, 2015 10.65 10.67 10.40 10.58 40,977 -0.16(-1.49%)
May 18, 2015 10.75 10.85 10.69 10.74 36,632 -0.01(-0.09%)
May 15, 2015 10.58 10.88 10.52 10.75 44,498 +0.09(+0.84%)
May 14, 2015 10.83 10.83 10.40 10.66 51,248 -0.16(-1.48%)
May 13, 2015 10.88 10.88 10.62 10.82 31,201 +0.03(+0.28%)
May 12, 2015 11.20 11.22 10.70 10.79 36,444 -0.40(-3.57%)
May 11, 2015 11.12 11.29 11.08 11.19 32,712 +0.10(+0.90%)
May 08, 2015 11.42 11.45 11.03 11.09 46,058 -0.24(-2.12%)
May 07, 2015 11.48 11.65 11.33 11.33 12,629 -0.27(-2.33%)
May 06, 2015 11.10 11.86 11.10 11.60 71,793 +0.52(+4.69%)
May 05, 2015 11.53 11.65 11.02 11.08 33,013 -0.48(-4.15%)
May 04, 2015 11.67 11.85 11.53 11.56 37,479 -0.16(-1.37%)
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.