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 (%)
Apr 30, 2014 19.18 19.84 18.65 19.74 87,678 +0.41(+2.12%)
Apr 29, 2014 19.71 19.75 19.20 19.33 74,058 -0.28(-1.43%)
Apr 28, 2014 20.32 20.44 19.00 19.61 95,255 -0.59(-2.92%)
Apr 25, 2014 20.17 20.46 19.57 20.20 85,254 -0.15(-0.74%)
Apr 24, 2014 20.50 20.77 19.99 20.35 78,063 -0.02(-0.10%)
Apr 23, 2014 20.69 20.77 20.11 20.37 62,978 -0.28(-1.36%)
Apr 22, 2014 20.16 20.96 20.07 20.65 112,031 +0.61(+3.04%)
Apr 21, 2014 19.42 20.20 19.42 20.04 132,409 +0.76(+3.94%)
Apr 17, 2014 18.97 19.28 19.28 19.28 54,500 +0.20(+1.05%)
Apr 16, 2014 18.77 19.10 18.39 19.08 44,060 +0.53(+2.86%)
Apr 15, 2014 18.70 18.82 17.91 18.55 79,043 -0.04(-0.22%)
Apr 14, 2014 18.43 19.16 18.29 18.59 75,666 +0.43(+2.37%)
Apr 11, 2014 18.35 18.35 17.99 18.16 62,420 -0.24(-1.30%)
Apr 10, 2014 19.22 19.25 18.23 18.40 52,385 -0.76(-3.97%)
Apr 09, 2014 18.87 19.25 18.57 19.16 59,807 +0.42(+2.24%)
Apr 08, 2014 18.02 18.93 18.02 18.74 104,873 +0.78(+4.34%)
Apr 07, 2014 19.19 19.19 17.75 17.96 108,572 -1.23(-6.41%)
Apr 04, 2014 19.68 19.74 18.82 19.19 121,078 -0.32(-1.64%)
Apr 03, 2014 18.89 19.55 18.88 19.51 112,401 +0.67(+3.56%)
Apr 02, 2014 18.62 18.95 18.32 18.84 103,821 +0.22(+1.18%)
Apr 01, 2014 17.84 18.63 17.76 18.62 99,187 +0.88(+4.96%)
Mar 31, 2014 17.55 17.99 17.43 17.74 137,597 +0.25(+1.43%)
Mar 28, 2014 17.76 17.97 17.30 17.49 139,002 -0.19(-1.07%)
Mar 27, 2014 17.40 17.87 17.21 17.68 193,150 +0.24(+1.38%)
Mar 26, 2014 19.46 19.46 17.26 17.44 408,166 -1.77(-9.21%)
Mar 25, 2014 19.40 19.80 19.01 19.21 140,052 -0.05(-0.26%)
Mar 24, 2014 19.96 19.96 19.05 19.26 177,076 -0.33(-1.68%)
Mar 21, 2014 19.60 19.84 19.32 19.59 144,177 +0.23(+1.19%)
Mar 20, 2014 19.50 19.60 19.26 19.36 89,979 +0.03(+0.16%)
Mar 19, 2014 19.45 19.68 19.15 19.33 266,753 +0.21(+1.10%)
Mar 18, 2014 18.70 19.21 18.52 19.12 243,700 +0.57(+3.07%)
Mar 17, 2014 18.82 18.91 18.09 18.55 362,887 +0.43(+2.37%)
Mar 14, 2014 16.99 18.40 16.96 18.12 375,593 +0.98(+5.72%)
Mar 13, 2014 17.66 17.66 16.89 17.14 54,897 -0.46(-2.61%)
Mar 12, 2014 17.39 17.64 17.24 17.60 66,341 +0.12(+0.69%)
Mar 11, 2014 17.58 17.71 17.00 17.48 83,207 -0.04(-0.23%)
Mar 10, 2014 17.40 17.64 17.29 17.52 108,874 +0.04(+0.23%)
Mar 07, 2014 17.92 17.99 17.45 17.48 42,994 -0.40(-2.24%)
Mar 06, 2014 18.00 18.08 17.79 17.88 86,748 -0.09(-0.50%)
Mar 05, 2014 17.76 18.08 17.59 17.97 63,310 +0.09(+0.50%)
Mar 04, 2014 18.10 18.60 17.73 17.88 149,149 -0.09(-0.47%)
Mar 03, 2014 18.81 19.25 17.29 17.96 232,919 -1.54(-7.87%)
Feb 28, 2014 19.50 19.90 19.00 19.50 106,007 -0.07(-0.36%)
Feb 27, 2014 19.56 19.90 19.45 19.57 72,541 +0.06(+0.31%)
Feb 26, 2014 18.09 19.86 17.95 19.51 158,575 +1.36(+7.49%)
Feb 25, 2014 18.05 18.24 17.77 18.15 48,481 +0.19(+1.06%)
Feb 24, 2014 17.94 18.00 17.58 17.96 77,480 +0.05(+0.28%)
Feb 21, 2014 18.25 18.25 17.71 17.91 57,947 -0.22(-1.21%)
Feb 20, 2014 17.75 18.22 17.51 18.13 68,811 +0.33(+1.85%)
Feb 19, 2014 17.69 17.87 17.50 17.80 94,330 +0.17(+0.96%)
Feb 18, 2014 17.42 17.70 17.13 17.63 92,062 +0.44(+2.56%)
Feb 14, 2014 17.38 17.19 17.19 17.19 106,600 -0.27(-1.55%)
Feb 13, 2014 16.18 17.60 15.94 17.46 114,232 +1.37(+8.51%)
Feb 12, 2014 15.65 16.61 15.64 16.09 92,712 +0.51(+3.27%)
Feb 11, 2014 15.11 15.92 14.85 15.58 57,762 +0.50(+3.32%)
Feb 10, 2014 14.60 15.25 14.25 15.08 74,702 +0.42(+2.86%)
Feb 07, 2014 14.64 14.79 14.19 14.66 47,534 +0.08(+0.55%)
Feb 06, 2014 14.53 14.82 14.53 14.58 41,138 +0.05(+0.34%)
Feb 05, 2014 14.64 14.69 14.42 14.53 37,683 -0.17(-1.16%)
Feb 04, 2014 14.98 14.98 14.58 14.70 54,719 -0.27(-1.80%)
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.