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, 2011 9.467 9.504 9.225 9.420 20,171 -0.07(-0.69%)
Aug 30, 2011 9.281 9.486 9.281 9.486 8,188 -0.18(-1.83%)
Aug 29, 2011 9.402 9.737 9.113 9.663 14,841 +0.37(+4.01%)
Aug 26, 2011 8.703 9.551 8.703 9.290 16,583 +0.13(+1.42%)
Aug 25, 2011 11.50 11.50 9.160 9.160 60,927 -0.65(-6.65%)
Aug 24, 2011 8.955 9.877 8.750 9.812 20,352 +0.82(+9.12%)
Aug 23, 2011 8.666 9.243 8.572 8.992 12,837 +0.37(+4.32%)
Aug 22, 2011 8.684 8.796 8.302 8.619 14,620 +0.14(+1.65%)
Aug 19, 2011 8.582 8.703 8.312 8.479 16,505 -0.29(-3.29%)
Aug 18, 2011 9.113 9.309 8.647 8.768 34,530 -0.20(-2.28%)
Aug 17, 2011 9.365 9.365 8.880 8.973 8,889 -0.20(-2.13%)
Aug 16, 2011 9.281 9.458 8.955 9.169 19,984 -0.25(-2.67%)
Aug 15, 2011 9.178 9.877 9.029 9.420 33,673 +0.29(+3.16%)
Aug 12, 2011 9.262 9.439 9.038 9.132 5,832 -0.13(-1.41%)
Aug 11, 2011 8.973 9.774 8.777 9.262 13,889 +0.31(+3.43%)
Aug 10, 2011 9.104 9.178 8.722 8.955 13,671 -0.36(-3.90%)
Aug 09, 2011 8.899 9.383 8.740 9.318 25,056 +0.55(+6.27%)
Aug 08, 2011 9.132 9.663 8.740 8.768 27,206 -0.56(-5.99%)
Aug 05, 2011 9.616 9.616 9.318 9.327 24,341 -0.22(-2.34%)
Aug 04, 2011 9.728 9.728 9.551 9.551 18,089 -0.26(-2.66%)
Aug 03, 2011 9.672 9.877 9.588 9.812 5,262 +0.19(+1.94%)
Aug 02, 2011 9.495 10.18 9.495 9.625 14,761 -0.07(-0.77%)
Aug 01, 2011 9.886 9.933 9.644 9.700 10,594 -0.11(-1.14%)
Jul 29, 2011 9.840 9.840 9.532 9.812 5,328 +0.08(+0.86%)
Jul 28, 2011 9.719 10.10 9.346 9.728 14,048 +0.06(+0.58%)
Jul 27, 2011 10.04 10.25 9.663 9.672 11,346 -0.38(-3.80%)
Jul 26, 2011 10.01 10.20 9.924 10.05 5,015 -0.08(-0.83%)
Jul 25, 2011 10.17 10.25 9.821 10.14 8,736 -0.10(-1.00%)
Jul 22, 2011 10.25 10.27 10.02 10.24 6,366 -0.03(-0.27%)
Jul 21, 2011 10.25 10.71 10.19 10.27 16,355 +0.08(+0.82%)
Jul 20, 2011 10.04 10.25 10.04 10.18 2,980 -0.07(-0.64%)
Jul 19, 2011 10.25 10.25 9.970 10.25 18,656 +0.06(+0.55%)
Jul 18, 2011 10.05 10.21 10.04 10.19 3,115 -0.02(-0.18%)
Jul 15, 2011 9.989 10.21 9.989 10.21 11,008 +0.23(+2.33%)
Jul 14, 2011 10.18 10.32 9.952 9.979 8,308 -0.40(-3.86%)
Jul 13, 2011 10.20 10.38 10.08 10.38 6,193 +0.26(+2.58%)
Jul 12, 2011 10.31 10.38 10.10 10.12 21,210 -0.16(-1.54%)
Jul 11, 2011 10.29 10.39 10.14 10.28 5,567 -0.07(-0.72%)
Jul 08, 2011 10.32 10.39 10.32 10.35 5,958 -0.04(-0.36%)
Jul 07, 2011 10.37 10.39 10.17 10.39 7,675 +0.06(+0.54%)
Jul 06, 2011 10.25 10.44 10.23 10.33 21,788 +0.00(+0.00%)
Jul 05, 2011 10.18 10.33 10.14 10.33 8,718 +0.19(+1.84%)
Jul 01, 2011 10.05 10.16 10.04 10.15 11,200 +0.10(+1.02%)
Jun 30, 2011 9.877 10.11 9.821 10.04 9,624 -0.02(-0.19%)
Jun 29, 2011 10.12 10.12 10.05 10.06 10,946 -0.08(-0.83%)
Jun 28, 2011 10.07 10.42 10.06 10.15 24,279 -0.02(-0.18%)
Jun 27, 2011 9.691 10.20 9.597 10.17 8,281 +0.38(+3.91%)
Jun 24, 2011 9.607 9.793 9.318 9.784 179,859 +0.29(+3.04%)
Jun 23, 2011 9.318 9.644 9.178 9.495 7,754 +0.17(+1.80%)
Jun 22, 2011 9.504 9.653 9.309 9.327 4,795 -0.25(-2.63%)
Jun 21, 2011 9.588 9.616 9.458 9.579 11,238 +0.15(+1.58%)
Jun 20, 2011 9.570 9.849 9.402 9.430 20,363 -0.06(-0.59%)
Jun 17, 2011 9.476 9.495 9.402 9.486 15,678 +0.06(+0.59%)
Jun 16, 2011 9.318 9.430 9.318 9.430 7,057 +0.11(+1.20%)
Jun 15, 2011 9.355 9.523 9.309 9.318 11,187 -0.17(-1.77%)
Jun 14, 2011 9.318 9.523 9.066 9.486 12,558 +0.28(+3.04%)
Jun 13, 2011 9.514 9.663 9.066 9.206 27,390 -0.30(-3.14%)
Jun 10, 2011 9.774 9.774 9.504 9.504 3,525 -0.14(-1.45%)
Jun 09, 2011 9.672 9.756 9.504 9.644 6,014 +0.05(+0.49%)
Jun 08, 2011 9.597 9.737 9.588 9.597 11,191 +0.01(+0.10%)
Jun 07, 2011 9.327 9.774 9.327 9.588 17,694 -0.02(-0.19%)
Jun 06, 2011 9.802 9.802 9.597 9.607 10,020 -0.19(-1.90%)
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.