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 (%)
Jan 31, 2017 11.85 12.00 11.49 11.99 144,497 +0.27(+2.30%)
Jan 30, 2017 11.81 11.95 11.45 11.72 287,009 +0.42(+3.72%)
Jan 27, 2017 11.53 11.90 11.24 11.30 147,301 -0.66(-5.52%)
Jan 26, 2017 11.83 12.00 11.83 11.96 77,481 +0.03(+0.25%)
Jan 25, 2017 11.68 12.25 11.67 11.93 155,868 +0.18(+1.53%)
Jan 24, 2017 10.89 11.79 10.38 11.75 189,504 +0.54(+4.82%)
Jan 23, 2017 10.37 11.32 10.37 11.21 214,592 +0.84(+8.10%)
Jan 20, 2017 9.970 10.41 9.970 10.37 129,980 +0.40(+4.01%)
Jan 19, 2017 9.350 10.23 9.250 9.970 134,308 +0.62(+6.63%)
Jan 18, 2017 9.000 9.650 8.624 9.350 280,761 +1.56(+20.03%)
Jan 17, 2017 8.000 8.180 7.700 7.790 60,010 -0.26(-3.23%)
Jan 13, 2017 8.050 8.050 8.050 0 +0.46(+6.06%)
Jan 12, 2017 8.290 8.380 7.560 7.590 42,076 -0.36(-4.53%)
Jan 11, 2017 7.670 8.182 7.353 7.950 62,808 +0.21(+2.71%)
Jan 10, 2017 7.550 7.900 7.390 7.740 78,131 +0.27(+3.61%)
Jan 09, 2017 7.340 7.590 7.095 7.470 52,123 +0.13(+1.77%)
Jan 06, 2017 7.360 7.570 7.140 7.340 73,948 -0.02(-0.27%)
Jan 05, 2017 7.350 7.500 7.040 7.360 93,046 +0.22(+3.08%)
Jan 04, 2017 7.010 7.220 6.978 7.140 73,705 +0.14(+2.00%)
Jan 03, 2017 7.010 7.080 6.860 7.000 13,064 +0.09(+1.30%)
Dec 30, 2016 6.910 6.910 6.910 0 -0.09(-1.29%)
Dec 29, 2016 6.950 7.005 6.950 7.000 27,230 +0.05(+0.72%)
Dec 28, 2016 6.900 7.140 6.850 6.950 32,014 +0.05(+0.72%)
Dec 27, 2016 7.000 7.008 6.790 6.900 39,989 -0.12(-1.71%)
Dec 23, 2016 7.020 7.020 7.020 0 +0.00(+0.00%)
Dec 22, 2016 6.980 7.050 6.870 7.020 54,014 +0.11(+1.59%)
Dec 21, 2016 6.989 6.989 6.800 6.910 23,562 -0.02(-0.29%)
Dec 20, 2016 7.040 7.188 6.870 6.930 35,467 -0.22(-3.08%)
Dec 19, 2016 6.840 7.160 6.800 7.150 48,325 +0.34(+4.99%)
Dec 16, 2016 6.880 6.950 6.780 6.810 68,542 -0.14(-2.01%)
Dec 15, 2016 6.980 7.060 6.920 6.950 7,804 -0.12(-1.70%)
Dec 14, 2016 6.800 7.150 6.800 7.070 21,162 +0.25(+3.67%)
Dec 13, 2016 6.899 7.009 6.680 6.820 30,058 -0.07(-1.02%)
Dec 12, 2016 7.130 7.150 6.850 6.890 46,141 -0.25(-3.50%)
Dec 09, 2016 7.240 7.250 7.070 7.140 38,600 +0.02(+0.28%)
Dec 08, 2016 7.130 7.210 7.000 7.120 20,183 -0.08(-1.11%)
Dec 07, 2016 7.000 7.480 7.000 7.200 35,876 +0.14(+1.98%)
Dec 06, 2016 7.160 7.290 7.060 7.060 5,901 -0.12(-1.67%)
Dec 05, 2016 7.330 7.580 7.070 7.180 10,922 -0.09(-1.24%)
Dec 02, 2016 7.280 7.407 7.250 7.270 11,612 +0.04(+0.55%)
Dec 01, 2016 7.210 7.350 7.140 7.230 6,791 +0.18(+2.55%)
Nov 30, 2016 6.980 7.070 6.850 7.050 29,387 -0.02(-0.28%)
Nov 29, 2016 7.000 7.110 6.850 7.070 32,741 +0.08(+1.14%)
Nov 28, 2016 7.430 7.510 6.970 6.990 32,839 -0.45(-6.05%)
Nov 25, 2016 7.190 7.440 7.070 7.440 9,052 +0.26(+3.62%)
Nov 23, 2016 7.180 7.180 7.180 0 +0.08(+1.13%)
Nov 22, 2016 7.000 7.310 7.000 7.100 79,066 +0.07(+1.00%)
Nov 21, 2016 6.940 7.041 6.940 7.030 7,779 +0.09(+1.30%)
Nov 18, 2016 6.850 6.940 6.850 6.940 6,097 +0.07(+1.02%)
Nov 17, 2016 7.022 7.022 6.850 6.870 12,583 +0.02(+0.29%)
Nov 16, 2016 6.850 6.990 6.830 6.850 9,751 -0.05(-0.72%)
Nov 15, 2016 6.800 6.991 6.800 6.900 8,156 +0.10(+1.47%)
Nov 14, 2016 6.670 6.800 6.580 6.800 23,194 +0.12(+1.80%)
Nov 11, 2016 6.596 6.800 6.500 6.680 25,538 -0.09(-1.33%)
Nov 10, 2016 6.800 6.800 6.800 6.770 12,295 +0.00(+0.00%)
Nov 09, 2016 6.800 6.860 6.770 6.770 12,819 -0.08(-1.17%)
Nov 08, 2016 6.800 6.900 6.800 6.850 14,234 +0.03(+0.44%)
Nov 07, 2016 6.850 6.920 6.800 6.820 13,107 -0.03(-0.44%)
Nov 04, 2016 6.850 6.881 6.850 6.850 13,358 +0.00(+0.00%)
Nov 03, 2016 6.890 6.910 6.850 6.850 13,113 -0.03(-0.44%)
Nov 02, 2016 6.930 6.930 6.880 6.880 12,805 -0.06(-0.86%)
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.