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 (%)
Aug 31, 2004 12.94 13.37 12.94 13.30 59,557 +0.17(+1.27%)
Aug 30, 2004 12.89 13.31 12.89 13.13 53,818 +0.23(+1.79%)
Aug 27, 2004 12.93 13.06 12.53 12.90 27,937 -0.03(-0.21%)
Aug 26, 2004 12.92 12.93 12.50 12.93 19,599 +0.01(+0.07%)
Aug 25, 2004 12.92 13.00 12.57 12.92 34,110 -0.01(-0.07%)
Aug 24, 2004 13.10 13.10 12.61 12.93 56,633 +0.00(+0.00%)
Aug 23, 2004 12.84 12.97 12.14 12.93 52,843 +0.32(+2.56%)
Aug 20, 2004 14.11 14.78 12.11 12.61 292,914 -0.82(-6.11%)
Aug 19, 2004 12.50 13.59 11.77 13.43 105,037 +0.53(+4.15%)
Aug 18, 2004 11.87 12.97 11.87 12.89 14,943 -0.04(-0.28%)
Aug 17, 2004 12.54 12.94 12.46 12.93 20,357 +0.38(+3.01%)
Aug 16, 2004 11.73 12.73 11.73 12.55 35,626 +0.34(+2.81%)
Aug 13, 2004 12.55 12.55 11.94 12.21 15,376 +0.27(+2.24%)
Aug 12, 2004 12.97 13.15 11.91 11.94 68,436 -0.52(-4.15%)
Aug 11, 2004 13.15 13.32 12.46 12.46 69,303 -0.74(-5.60%)
Aug 10, 2004 12.67 13.55 12.56 13.20 43,747 -0.26(-1.92%)
Aug 09, 2004 13.61 13.85 13.39 13.46 54,143 -0.12(-0.88%)
Aug 06, 2004 13.86 13.94 12.23 13.58 163,620 -0.80(-5.59%)
Aug 05, 2004 14.98 14.98 14.18 14.38 23,606 -0.54(-3.65%)
Aug 04, 2004 13.86 14.92 13.86 14.92 36,059 +0.77(+5.41%)
Aug 03, 2004 14.86 15.18 13.89 14.16 40,666 -0.72(-4.84%)
Aug 02, 2004 14.46 14.91 14.46 14.88 36,275 -0.08(-0.56%)
Jul 30, 2004 13.90 15.04 13.67 14.96 59,557 +1.29(+9.46%)
Jul 29, 2004 13.21 14.04 13.21 13.67 61,939 -0.13(-0.94%)
Jul 28, 2004 13.50 14.25 13.31 13.80 68,545 -0.54(-3.74%)
Jul 27, 2004 15.82 15.82 13.86 14.33 82,730 -1.23(-7.89%)
Jul 26, 2004 15.70 15.99 15.40 15.56 54,684 -0.41(-2.55%)
Jul 23, 2004 15.77 15.99 15.65 15.97 25,772 -0.05(-0.29%)
Jul 22, 2004 15.91 16.02 15.31 16.01 63,888 +0.00(+0.00%)
Jul 21, 2004 16.52 16.52 15.90 16.01 87,278 -0.30(-1.81%)
Jul 20, 2004 16.53 16.53 16.05 16.31 72,010 -0.24(-1.45%)
Jul 19, 2004 16.57 17.03 16.00 16.55 203,361 +0.90(+5.72%)
Jul 16, 2004 14.74 15.69 14.73 15.65 68,436 +0.13(+0.83%)
Jul 15, 2004 16.78 16.78 15.52 15.52 90,418 -1.10(-6.61%)
Jul 14, 2004 15.74 17.24 15.29 16.62 162,104 +0.92(+5.88%)
Jul 13, 2004 14.65 15.99 14.65 15.70 60,748 +0.83(+5.59%)
Jul 12, 2004 14.68 14.91 14.66 14.87 53,601 +0.06(+0.37%)
Jul 09, 2004 15.18 15.32 14.22 14.81 65,837 -0.24(-1.60%)
Jul 08, 2004 14.50 15.17 13.85 15.05 108,611 -0.41(-2.63%)
Jul 07, 2004 14.75 15.47 14.05 15.46 77,857 +0.87(+5.95%)
Jul 06, 2004 13.20 14.64 13.19 14.59 88,686 +0.69(+4.98%)
Jul 02, 2004 13.85 13.90 13.21 13.90 37,467 +0.19(+1.42%)
Jul 01, 2004 14.22 14.22 13.05 13.70 76,341 +0.14(+1.02%)
Jun 30, 2004 12.01 13.75 12.01 13.57 128,427 +1.54(+12.83%)
Jun 29, 2004 12.47 12.75 11.79 12.02 120,089 -0.42(-3.34%)
Jun 28, 2004 15.09 15.09 12.18 12.44 196,322 -1.34(-9.73%)
Jun 25, 2004 15.61 15.66 13.09 13.78 188,634 -1.03(-6.97%)
Jun 24, 2004 15.01 15.14 14.67 14.81 53,926 +0.27(+1.84%)
Jun 23, 2004 14.32 14.67 14.08 14.54 61,939 +0.68(+4.93%)
Jun 22, 2004 14.04 14.31 13.42 13.86 70,277 +0.00(+0.00%)
Jun 21, 2004 13.68 13.88 12.93 13.86 54,034 +0.19(+1.42%)
Jun 18, 2004 13.07 13.84 13.07 13.67 39,307 +0.11(+0.82%)
Jun 17, 2004 13.29 13.56 12.93 13.56 40,823 +0.18(+1.31%)
Jun 16, 2004 13.61 13.62 12.70 13.38 68,220 -0.06(-0.48%)
Jun 15, 2004 12.83 13.50 12.34 13.45 174,340 +0.65(+5.06%)
Jun 14, 2004 11.73 12.80 11.71 12.80 183,761 +1.26(+10.87%)
Jun 10, 2004 11.28 11.96 11.28 11.54 48,728 -0.14(-1.19%)
Jun 09, 2004 12.01 12.37 11.32 11.68 61,614 -0.55(-4.46%)
Jun 08, 2004 12.47 12.59 11.74 12.23 95,400 +0.22(+1.85%)
Jun 07, 2004 12.00 12.44 11.67 12.01 133,949 +0.31(+2.69%)
Jun 04, 2004 12.01 12.01 10.98 11.69 73,742 -0.12(-1.02%)
Jun 03, 2004 11.96 12.09 10.82 11.81 179,538 +0.53(+4.66%)
Jun 02, 2004 11.93 11.93 10.98 11.28 65,837 -0.21(-1.85%)
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.