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 (%)
Nov 28, 2008 3.408 3.694 2.770 3.463 8,769 +1.59(+84.73%)
Nov 26, 2008 1.478 3.694 1.478 1.875 35,951 +0.63(+50.37%)
Nov 25, 2008 1.247 1.570 1.247 1.247 1,082 +0.09(+8.00%)
Nov 24, 2008 1.607 1.616 1.154 1.154 5,304 -0.29(-19.87%)
Nov 21, 2008 1.154 1.450 1.090 1.441 26,681 +0.29(+24.80%)
Nov 20, 2008 1.339 1.348 1.154 1.154 17,493 -0.23(-16.67%)
Nov 19, 2008 1.551 1.570 1.339 1.385 17,109 -0.18(-11.76%)
Nov 18, 2008 2.059 2.059 1.551 1.570 9,518 -0.37(-19.05%)
Nov 17, 2008 1.875 2.041 1.718 1.939 4,156 -0.78(-28.81%)
Nov 14, 2008 2.909 2.909 2.724 2.724 2,815 -0.23(-7.81%)
Nov 13, 2008 3.472 3.472 2.927 2.955 2,615 -0.51(-14.67%)
Nov 12, 2008 3.869 4.137 3.463 3.463 13,667 -0.83(-19.35%)
Nov 11, 2008 4.294 4.294 4.294 4.294 151 +0.00(+0.00%)
Nov 10, 2008 4.156 4.294 3.869 4.294 8,441 +0.25(+6.16%)
Nov 07, 2008 3.796 4.054 3.796 4.045 5,425 +0.27(+7.09%)
Nov 06, 2008 3.583 3.777 3.555 3.777 568 +0.19(+5.41%)
Nov 05, 2008 3.786 3.786 3.565 3.583 1,810 -0.24(-6.23%)
Nov 04, 2008 4.387 4.387 3.565 3.821 10,405 -0.61(-13.79%)
Nov 03, 2008 4.654 4.654 4.303 4.433 3,584 -0.19(-4.19%)
Oct 31, 2008 5.079 5.125 4.617 4.627 2,324 -0.18(-3.65%)
Oct 30, 2008 5.088 5.356 4.747 4.802 5,306 -0.42(-8.13%)
Oct 29, 2008 5.356 5.356 5.051 5.227 12,028 +0.07(+1.43%)
Oct 28, 2008 5.273 5.393 5.098 5.153 3,155 -0.20(-3.79%)
Oct 27, 2008 5.116 5.356 5.079 5.356 10,254 +0.05(+0.87%)
Oct 24, 2008 4.645 5.310 4.645 5.310 2,057 -0.02(-0.34%)
Oct 23, 2008 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Oct 22, 2008 5.061 5.615 4.617 5.328 4,647 -0.30(-5.41%)
Oct 21, 2008 5.310 5.633 5.125 5.633 6,793 +0.32(+6.09%)
Oct 20, 2008 5.818 5.818 4.867 5.310 12,169 +0.22(+4.36%)
Oct 17, 2008 4.848 5.615 4.848 5.088 10,575 -0.54(-9.52%)
Oct 16, 2008 4.645 5.624 4.645 5.624 975 +0.58(+11.46%)
Oct 15, 2008 4.922 5.633 4.876 5.046 21,408 +0.20(+4.08%)
Oct 14, 2008 7.397 7.397 4.294 4.848 19,547 -2.54(-34.37%)
Oct 13, 2008 7.619 7.850 7.388 7.388 3,898 -0.23(-3.03%)
Oct 10, 2008 8.034 8.394 7.397 7.619 5,745 -1.21(-13.70%)
Oct 09, 2008 7.452 8.828 7.388 8.828 4,906 -0.19(-2.13%)
Oct 08, 2008 8.032 9.021 8.032 9.021 7,477 +0.72(+8.65%)
Oct 07, 2008 8.053 8.311 8.053 8.302 4,114 +0.28(+3.45%)
Oct 06, 2008 8.958 9.216 7.881 8.025 10,566 -1.20(-13.01%)
Oct 03, 2008 8.699 9.226 7.951 9.226 4,451 +0.94(+11.37%)
Oct 02, 2008 8.284 8.284 8.284 8.284 649 +0.14(+1.70%)
Oct 01, 2008 8.039 8.173 8.016 8.145 1,545 +0.34(+4.38%)
Sep 30, 2008 7.397 7.937 7.397 7.803 2,714 +0.18(+2.30%)
Sep 29, 2008 7.739 7.739 5.892 7.628 10,421 -0.63(-7.61%)
Sep 26, 2008 8.127 8.256 7.850 8.256 4,450 -0.35(-4.08%)
Sep 25, 2008 8.367 8.607 8.357 8.607 753 +0.63(+7.87%)
Sep 24, 2008 8.080 8.302 7.979 7.979 1,872 -0.42(-4.95%)
Sep 23, 2008 8.007 8.394 7.767 8.394 1,953 +0.59(+7.57%)
Sep 22, 2008 7.896 7.896 7.646 7.803 1,516 +0.00(+0.00%)
Sep 19, 2008 7.628 7.803 7.628 7.803 1,600 +0.18(+2.42%)
Sep 18, 2008 7.499 7.988 7.388 7.619 2,382 -0.03(-0.36%)
Sep 17, 2008 7.711 7.850 7.480 7.646 7,687 -0.22(-2.82%)
Sep 16, 2008 8.265 8.459 7.859 7.868 2,777 -0.42(-5.12%)
Sep 15, 2008 8.699 8.838 8.265 8.293 5,507 -0.46(-5.27%)
Sep 12, 2008 8.958 8.958 8.755 8.755 649 -0.19(-2.17%)
Sep 11, 2008 8.949 8.949 8.949 8.949 324 +0.00(+0.00%)
Sep 10, 2008 8.949 8.949 8.949 8.949 108 -0.03(-0.31%)
Sep 09, 2008 9.087 9.604 8.773 8.976 30,878 -0.32(-3.48%)
Sep 08, 2008 9.207 9.429 8.921 9.299 7,253 +0.39(+4.35%)
Sep 05, 2008 8.551 10.09 8.394 8.912 24,273 +0.77(+9.41%)
Sep 04, 2008 7.896 8.145 7.896 8.145 1,082 -0.11(-1.34%)
Sep 03, 2008 8.579 8.579 8.256 8.256 324 +0.01(+0.11%)
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.