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 (%)
Feb 28, 2013 10.58 10.58 10.40 10.48 1,855 -0.10(-0.95%)
Feb 27, 2013 10.55 10.61 10.43 10.58 9,555 +0.06(+0.57%)
Feb 26, 2013 10.48 10.52 10.48 10.52 1,501 +0.12(+1.15%)
Feb 25, 2013 10.75 10.75 10.36 10.40 9,622 -0.34(-3.17%)
Feb 22, 2013 10.75 10.75 10.68 10.74 2,671 +0.04(+0.37%)
Feb 21, 2013 10.55 10.70 10.51 10.70 2,539 +0.19(+1.81%)
Feb 20, 2013 10.71 10.73 10.51 10.51 6,266 -0.25(-2.32%)
Feb 19, 2013 10.72 10.76 10.62 10.76 2,360 +0.06(+0.56%)
Feb 15, 2013 10.84 10.84 10.65 10.70 6,837 -0.04(-0.37%)
Feb 14, 2013 10.74 10.74 10.74 10.74 788 +0.09(+0.85%)
Feb 13, 2013 10.75 10.75 10.55 10.65 2,685 -0.09(-0.84%)
Feb 12, 2013 10.60 10.74 10.51 10.74 1,534 +0.13(+1.23%)
Feb 11, 2013 10.73 10.73 10.61 10.61 477 -0.09(-0.84%)
Feb 08, 2013 10.71 10.71 10.70 10.70 1,504 +0.03(+0.28%)
Feb 07, 2013 10.89 10.89 10.67 10.67 699 -0.06(-0.56%)
Feb 06, 2013 10.72 10.85 10.72 10.73 997 -0.04(-0.37%)
Feb 04, 2013 10.87 10.89 10.62 10.77 8,946 -0.23(-2.09%)
Feb 01, 2013 10.93 11.00 10.92 11.00 4,278 +0.15(+1.38%)
Jan 31, 2013 10.87 11.00 10.84 10.85 4,634 -0.06(-0.55%)
Jan 30, 2013 10.95 10.95 10.90 10.91 1,483 -0.09(-0.82%)
Jan 29, 2013 10.85 11.00 10.85 11.00 7,265 +0.10(+0.92%)
Jan 28, 2013 10.69 10.94 10.35 10.90 7,415 +0.38(+3.61%)
Jan 25, 2013 10.86 11.00 10.27 10.52 10,999 -0.26(-2.41%)
Jan 24, 2013 10.74 11.00 10.66 10.78 2,922 +0.24(+2.28%)
Jan 23, 2013 10.82 10.82 10.50 10.54 3,515 -0.26(-2.41%)
Jan 22, 2013 10.60 10.80 10.56 10.80 2,492 -0.18(-1.64%)
Jan 18, 2013 10.75 11.01 10.75 10.98 4,763 +0.19(+1.76%)
Jan 17, 2013 11.07 11.07 10.69 10.79 4,955 -0.18(-1.64%)
Jan 16, 2013 11.24 11.24 10.89 10.97 2,536 -0.27(-2.40%)
Jan 15, 2013 11.17 11.25 10.77 11.24 9,063 +0.07(+0.63%)
Jan 14, 2013 11.21 11.23 11.17 11.17 1,713 -0.05(-0.45%)
Jan 11, 2013 11.39 11.39 11.22 11.22 3,768 -0.16(-1.41%)
Jan 10, 2013 11.45 11.45 11.08 11.38 4,991 -0.06(-0.52%)
Jan 09, 2013 11.43 11.49 11.38 11.44 3,346 +0.06(+0.53%)
Jan 08, 2013 11.20 11.40 11.14 11.38 4,903 +0.21(+1.88%)
Jan 07, 2013 11.27 11.49 11.17 11.17 5,609 -0.23(-2.02%)
Jan 04, 2013 11.11 11.50 11.01 11.40 20,606 +0.38(+3.45%)
Jan 03, 2013 10.87 11.18 10.74 11.02 13,024 +0.20(+1.85%)
Jan 02, 2013 10.62 11.00 10.30 10.82 22,341 +0.42(+4.04%)
Dec 31, 2012 10.06 10.42 9.840 10.40 5,187 +0.06(+0.58%)
Dec 28, 2012 10.90 10.96 10.34 10.34 6,255 -0.56(-5.14%)
Dec 27, 2012 11.00 11.00 10.89 10.90 1,504 -0.10(-0.91%)
Dec 26, 2012 11.22 11.22 10.87 11.00 1,303 -0.24(-2.14%)
Dec 24, 2012 10.80 11.24 10.80 11.24 682 +0.44(+4.07%)
Dec 21, 2012 10.80 11.21 10.72 10.80 23,236 +0.05(+0.47%)
Dec 20, 2012 11.34 11.34 10.66 10.75 14,995 -0.65(-5.70%)
Dec 19, 2012 11.47 11.47 11.15 11.40 5,346 -0.08(-0.70%)
Dec 18, 2012 11.27 11.49 10.90 11.48 12,486 +0.36(+3.24%)
Dec 17, 2012 11.15 11.15 10.95 11.12 5,532 -0.03(-0.26%)
Dec 14, 2012 10.82 11.24 10.82 11.15 7,146 +0.27(+2.52%)
Dec 13, 2012 10.88 11.07 10.81 10.88 2,475 +0.05(+0.45%)
Dec 12, 2012 11.25 11.25 10.83 10.83 6,830 -0.41(-3.66%)
Dec 11, 2012 10.90 11.25 10.83 11.24 7,100 +0.44(+4.08%)
Dec 10, 2012 10.69 10.86 10.52 10.80 14,870 +0.01(+0.09%)
Dec 07, 2012 10.85 10.90 10.67 10.79 10,302 -0.04(-0.36%)
Dec 06, 2012 10.90 10.95 10.62 10.83 6,607 -0.12(-1.07%)
Dec 05, 2012 10.77 10.95 10.77 10.94 3,614 +0.00(+0.00%)
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.