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 30, 2016 7.240 7.356 7.230 7.290 45,381 +0.05(+0.69%)
Jun 29, 2016 7.480 7.520 7.230 7.240 34,237 -0.23(-3.08%)
Jun 28, 2016 7.470 7.590 7.210 7.470 38,156 +0.26(+3.61%)
Jun 27, 2016 8.210 8.210 7.200 7.210 79,753 -1.18(-14.06%)
Jun 24, 2016 8.490 8.510 8.000 8.390 44,287 -0.38(-4.33%)
Jun 23, 2016 8.700 8.800 8.670 8.770 29,736 +0.06(+0.69%)
Jun 22, 2016 8.700 8.850 8.560 8.710 24,523 -0.14(-1.58%)
Jun 21, 2016 8.320 8.870 8.320 8.850 54,534 +0.59(+7.14%)
Jun 20, 2016 7.800 8.360 7.800 8.260 66,054 +0.27(+3.38%)
Jun 17, 2016 7.975 8.000 7.790 7.990 27,388 +0.17(+2.17%)
Jun 16, 2016 7.700 7.830 7.290 7.820 21,655 -0.01(-0.13%)
Jun 15, 2016 7.600 8.000 7.310 7.830 45,477 +0.60(+8.30%)
Jun 14, 2016 8.230 8.290 6.810 7.230 168,597 -0.99(-12.04%)
Jun 13, 2016 8.210 8.440 8.210 8.220 47,795 +0.02(+0.24%)
Jun 10, 2016 7.400 8.380 7.330 8.200 125,984 +0.88(+12.02%)
Jun 09, 2016 6.913 7.470 6.694 7.320 81,477 +0.60(+8.93%)
Jun 08, 2016 6.000 6.940 5.990 6.720 115,333 +1.39(+26.08%)
Jun 07, 2016 5.180 5.350 5.160 5.330 17,557 +0.11(+2.11%)
Jun 06, 2016 5.230 5.267 5.160 5.220 7,399 -0.02(-0.38%)
Jun 03, 2016 5.265 5.310 5.151 5.240 17,681 -0.08(-1.50%)
Jun 02, 2016 5.460 5.660 5.170 5.320 15,607 -0.03(-0.56%)
Jun 01, 2016 5.600 5.646 5.290 5.350 17,487 -0.26(-4.63%)
May 31, 2016 5.660 5.720 5.600 5.610 11,534 -0.14(-2.43%)
May 27, 2016 5.730 5.750 5.750 5.750 17,000 -0.04(-0.69%)
May 26, 2016 5.830 5.910 5.730 5.790 13,159 -0.21(-3.50%)
May 25, 2016 5.430 6.000 5.300 6.000 25,701 +0.55(+10.09%)
May 24, 2016 5.430 5.506 5.290 5.450 12,518 +0.01(+0.18%)
May 23, 2016 5.220 5.460 5.200 5.440 18,566 +0.19(+3.62%)
May 20, 2016 5.100 5.350 5.100 5.250 9,254 +0.21(+4.17%)
May 19, 2016 5.580 5.800 4.950 5.040 25,390 -0.64(-11.27%)
May 18, 2016 6.150 6.170 5.630 5.680 21,345 -0.48(-7.79%)
May 17, 2016 6.340 6.360 6.130 6.160 26,258 -0.24(-3.75%)
May 16, 2016 6.450 6.470 6.320 6.400 14,986 -0.12(-1.84%)
May 13, 2016 6.500 6.560 6.450 6.520 8,883 +0.01(+0.15%)
May 12, 2016 6.610 6.660 6.500 6.510 13,014 -0.11(-1.66%)
May 11, 2016 6.580 6.700 6.530 6.620 9,017 +0.07(+1.07%)
May 10, 2016 6.660 6.723 6.550 6.550 6,941 -0.10(-1.50%)
May 09, 2016 6.730 6.730 6.500 6.650 49,672 -0.01(-0.15%)
May 06, 2016 6.510 6.720 6.510 6.660 11,005 +0.09(+1.37%)
May 05, 2016 6.600 6.650 6.560 6.570 15,450 -0.02(-0.30%)
May 04, 2016 6.400 6.600 6.365 6.590 16,032 +0.10(+1.54%)
May 03, 2016 6.510 6.560 6.411 6.490 9,861 -0.05(-0.76%)
May 02, 2016 6.410 6.540 6.220 6.540 11,331 +0.09(+1.40%)
Apr 29, 2016 6.270 6.506 6.180 6.450 16,663 +0.14(+2.22%)
Apr 28, 2016 6.140 6.370 6.019 6.310 31,741 +0.14(+2.27%)
Apr 27, 2016 5.950 6.170 5.950 6.170 46,605 +0.19(+3.18%)
Apr 26, 2016 5.980 6.000 5.900 5.980 12,659 +0.04(+0.67%)
Apr 25, 2016 6.000 6.080 5.810 5.940 29,959 -0.01(-0.17%)
Apr 22, 2016 5.900 6.000 5.810 5.950 19,165 +0.00(+0.00%)
Apr 21, 2016 5.970 6.124 5.540 5.950 35,441 +0.01(+0.17%)
Apr 20, 2016 5.620 5.950 5.591 5.940 19,412 +0.29(+5.13%)
Apr 19, 2016 5.380 5.660 5.380 5.650 12,521 +0.34(+6.40%)
Apr 18, 2016 5.350 5.570 5.310 5.310 19,060 -0.15(-2.75%)
Apr 15, 2016 5.450 5.500 5.350 5.460 17,001 +0.02(+0.37%)
Apr 14, 2016 5.360 5.450 5.320 5.440 15,675 +0.14(+2.64%)
Apr 13, 2016 5.250 5.360 5.160 5.300 16,931 +0.14(+2.71%)
Apr 12, 2016 4.810 5.170 4.810 5.160 14,395 +0.42(+8.86%)
Apr 11, 2016 4.760 4.800 4.610 4.740 20,792 +0.01(+0.21%)
Apr 08, 2016 4.960 4.990 4.690 4.730 18,657 -0.19(-3.86%)
Apr 07, 2016 5.134 5.134 4.890 4.920 29,874 -0.16(-3.15%)
Apr 06, 2016 5.050 5.150 5.030 5.080 11,615 +0.08(+1.60%)
Apr 05, 2016 5.090 5.150 5.000 5.000 9,419 -0.17(-3.29%)
Apr 04, 2016 5.110 5.200 5.100 5.170 23,029 +0.07(+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.