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 30, 2013 12.37 12.50 12.00 12.26 0 -0.12(-0.97%)
Aug 29, 2013 12.00 12.60 11.99 12.38 0 +0.96(+8.41%)
Aug 28, 2013 11.76 11.98 11.20 11.42 0 +0.17(+1.51%)
Aug 27, 2013 12.11 12.11 11.10 11.25 18,728 -0.10(-0.88%)
Aug 26, 2013 11.20 11.35 11.08 11.35 0 +0.27(+2.44%)
Aug 23, 2013 11.50 11.50 11.00 11.08 0 -0.41(-3.57%)
Aug 22, 2013 11.50 11.50 11.13 11.49 5,939 -0.01(-0.09%)
Aug 21, 2013 11.62 11.76 11.25 11.50 0 -0.17(-1.46%)
Aug 20, 2013 11.36 11.72 11.29 11.67 0 +0.26(+2.28%)
Aug 19, 2013 12.38 12.60 11.35 11.41 22,371 -1.15(-9.16%)
Aug 16, 2013 12.28 12.60 11.94 12.56 0 +0.23(+1.87%)
Aug 15, 2013 12.64 12.98 12.29 12.33 23,075 -0.38(-2.99%)
Aug 14, 2013 12.63 13.00 12.54 12.71 12,531 +0.12(+0.95%)
Aug 13, 2013 12.62 12.62 12.38 12.59 9,892 +0.09(+0.72%)
Aug 12, 2013 12.75 12.75 12.30 12.50 21,843 +0.29(+2.38%)
Aug 09, 2013 12.23 12.25 12.10 12.21 3,879 -0.04(-0.33%)
Aug 08, 2013 12.25 12.46 12.07 12.25 18,316 +0.14(+1.16%)
Aug 07, 2013 12.24 12.24 11.84 12.11 8,336 -0.24(-1.94%)
Aug 06, 2013 12.54 12.61 12.35 12.35 7,861 -0.28(-2.22%)
Aug 05, 2013 12.41 12.71 12.41 12.63 13,216 +0.17(+1.36%)
Aug 02, 2013 12.35 12.50 12.28 12.46 11,524 -0.10(-0.80%)
Aug 01, 2013 12.91 13.12 12.35 12.56 19,703 -0.26(-2.03%)
Jul 31, 2013 13.36 13.81 12.81 12.82 0 -0.46(-3.46%)
Jul 30, 2013 13.33 13.79 13.12 13.28 0 +0.15(+1.14%)
Jul 29, 2013 13.00 13.64 13.00 13.13 0 +0.11(+0.84%)
Jul 26, 2013 13.24 13.59 12.88 13.02 0 -0.31(-2.33%)
Jul 25, 2013 12.91 13.41 12.91 13.33 0 +0.49(+3.82%)
Jul 24, 2013 12.70 12.88 12.60 12.84 0 +0.15(+1.18%)
Jul 23, 2013 12.59 12.73 12.55 12.69 0 +0.10(+0.79%)
Jul 22, 2013 12.12 12.59 12.28 12.59 0 +0.31(+2.52%)
Jul 19, 2013 12.54 12.59 12.08 12.28 0 -0.22(-1.76%)
Jul 18, 2013 12.12 12.50 12.07 12.50 0 +0.13(+1.05%)
Jul 17, 2013 12.50 12.50 12.00 12.37 6,710 -0.05(-0.40%)
Jul 16, 2013 12.32 12.43 12.18 12.42 0 +0.08(+0.65%)
Jul 15, 2013 12.17 12.35 12.00 12.34 0 +0.19(+1.56%)
Jul 12, 2013 11.79 12.37 11.70 12.15 0 +0.01(+0.08%)
Jul 11, 2013 12.26 12.50 12.06 12.14 0 -0.07(-0.57%)
Jul 10, 2013 11.95 12.23 11.95 12.21 0 +0.29(+2.43%)
Jul 09, 2013 11.77 11.98 11.72 11.92 0 +0.20(+1.71%)
Jul 08, 2013 11.33 12.00 11.33 11.72 0 +0.39(+3.44%)
Jul 05, 2013 11.00 11.39 10.71 11.33 0 +0.50(+4.62%)
Jul 03, 2013 10.98 10.98 10.64 10.83 0 +0.06(+0.56%)
Jul 02, 2013 10.42 10.84 10.42 10.77 0 +0.40(+3.86%)
Jul 01, 2013 10.45 10.45 10.17 10.37 0 -0.07(-0.67%)
Jun 28, 2013 10.42 10.45 10.17 10.44 72,298 +0.02(+0.19%)
Jun 27, 2013 10.25 10.45 9.920 10.42 0 +0.22(+2.16%)
Jun 26, 2013 10.45 10.45 10.13 10.20 0 -0.24(-2.30%)
Jun 25, 2013 10.45 10.45 10.13 10.44 0 +0.05(+0.48%)
Jun 24, 2013 10.36 10.45 10.36 10.39 0 +0.00(+0.00%)
Jun 21, 2013 10.19 10.40 10.16 10.39 16,562 +0.26(+2.57%)
Jun 20, 2013 10.15 10.45 9.930 10.13 0 -0.13(-1.27%)
Jun 19, 2013 10.45 10.45 10.04 10.26 0 -0.19(-1.82%)
Jun 18, 2013 10.20 10.45 9.900 10.45 0 +0.24(+2.35%)
Jun 17, 2013 10.45 10.45 10.03 10.21 0 -0.24(-2.30%)
Jun 14, 2013 10.35 10.45 10.35 10.45 0 +0.11(+1.06%)
Jun 13, 2013 10.20 10.35 10.20 10.34 5,852 +0.19(+1.87%)
Jun 12, 2013 10.34 10.35 10.15 10.15 6,840 -0.07(-0.68%)
Jun 11, 2013 10.22 10.29 10.22 10.22 1,607 -0.04(-0.39%)
Jun 10, 2013 10.35 10.35 10.12 10.26 0 +0.02(+0.20%)
Jun 07, 2013 10.30 10.34 10.06 10.24 0 -0.02(-0.19%)
Jun 06, 2013 10.06 10.27 10.02 10.26 5,388 +0.11(+1.08%)
Jun 05, 2013 10.07 10.29 9.880 10.15 0 +0.10(+1.00%)
Jun 04, 2013 9.770 10.30 9.770 10.05 0 -0.14(-1.37%)
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.