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 29, 2008 8.847 8.847 8.311 8.625 34,520 -0.55(-6.04%)
Feb 28, 2008 8.773 9.253 8.773 9.179 40,243 +0.38(+4.30%)
Feb 27, 2008 8.662 8.875 8.635 8.801 21,482 +0.20(+2.36%)
Feb 26, 2008 8.441 9.041 8.321 8.598 31,108 +0.28(+3.33%)
Feb 25, 2008 8.699 8.699 7.951 8.321 33,485 +0.01(+0.18%)
Feb 22, 2008 8.311 9.290 7.951 8.306 92,684 +0.15(+1.86%)
Feb 21, 2008 7.933 8.219 7.923 8.154 3,248 +0.22(+2.79%)
Feb 20, 2008 7.850 8.071 7.665 7.933 14,406 +0.08(+1.06%)
Feb 19, 2008 7.896 7.933 7.850 7.850 16,083 -0.07(-0.93%)
Feb 18, 2008 7.887 8.090 7.887 7.923 3,465 +0.00(+0.00%)
Feb 15, 2008 7.887 8.090 7.887 7.923 3,465 -0.20(-2.50%)
Feb 14, 2008 8.080 8.219 8.080 8.127 2,804 +0.00(+0.00%)
Feb 13, 2008 8.025 8.210 8.025 8.127 6,388 +0.26(+3.29%)
Feb 12, 2008 7.905 7.970 7.813 7.868 19,728 -0.04(-0.47%)
Feb 11, 2008 8.219 8.219 7.850 7.905 12,490 -0.18(-2.17%)
Feb 08, 2008 7.720 8.173 7.720 8.080 6,831 +0.17(+2.10%)
Feb 07, 2008 7.711 7.979 7.711 7.914 7,904 +0.19(+2.51%)
Feb 06, 2008 7.646 7.757 7.619 7.720 20,332 -0.01(-0.12%)
Feb 05, 2008 7.397 7.739 7.388 7.730 6,927 +0.22(+2.95%)
Feb 04, 2008 7.388 7.573 7.388 7.508 6,713 +0.04(+0.49%)
Feb 01, 2008 7.508 7.646 7.388 7.471 5,337 +0.15(+2.02%)
Jan 31, 2008 7.494 7.591 7.323 7.323 10,555 -0.11(-1.49%)
Jan 30, 2008 7.573 7.573 7.332 7.434 9,854 -0.01(-0.12%)
Jan 29, 2008 7.609 7.609 7.369 7.443 7,165 +0.09(+1.26%)
Jan 28, 2008 7.554 7.573 7.332 7.351 16,630 +0.05(+0.63%)
Jan 25, 2008 7.720 7.877 7.305 7.305 7,217 -0.47(-6.06%)
Jan 24, 2008 7.776 7.850 7.776 7.776 3,573 +0.06(+0.84%)
Jan 23, 2008 7.628 7.711 7.388 7.711 15,241 +0.00(+0.00%)
Jan 22, 2008 7.129 7.896 7.037 7.711 17,754 -0.02(-0.24%)
Jan 21, 2008 7.545 7.739 7.545 7.730 11,469 +0.00(+0.00%)
Jan 18, 2008 7.545 7.739 7.545 7.730 11,469 -0.03(-0.36%)
Jan 17, 2008 8.108 8.108 7.508 7.757 12,063 -0.09(-1.18%)
Jan 16, 2008 7.887 8.034 7.850 7.850 30,615 +0.00(+0.00%)
Jan 15, 2008 8.819 8.847 7.831 7.850 60,164 -0.52(-6.18%)
Jan 14, 2008 7.868 8.441 7.868 8.367 31,402 +0.30(+3.78%)
Jan 11, 2008 8.736 8.819 7.979 8.062 17,249 -0.42(-5.00%)
Jan 10, 2008 8.293 8.579 8.284 8.487 5,306 -0.03(-0.33%)
Jan 09, 2008 8.856 8.893 8.496 8.514 3,199 -0.48(-5.34%)
Jan 08, 2008 8.570 9.226 8.450 8.995 16,180 +0.45(+5.30%)
Jan 07, 2008 9.235 9.235 8.468 8.542 9,653 -0.53(-5.80%)
Jan 04, 2008 8.672 9.235 8.672 9.069 13,701 -0.14(-1.56%)
Jan 03, 2008 9.096 9.226 8.912 9.213 4,085 -0.02(-0.24%)
Jan 02, 2008 9.595 9.595 9.207 9.235 16,467 +0.14(+1.52%)
Jan 01, 2008 9.235 9.697 9.078 9.096 0 +0.00(+0.00%)
Dec 31, 2007 9.235 9.697 9.078 9.096 14,398 -0.45(-4.74%)
Dec 28, 2007 8.348 9.697 8.311 9.549 16,440 +0.54(+6.05%)
Dec 27, 2007 8.865 9.050 8.404 9.004 9,789 +0.08(+0.93%)
Dec 26, 2007 8.127 9.872 8.127 8.921 7,977 +0.91(+11.29%)
Dec 24, 2007 8.311 8.311 7.997 8.016 6,822 -0.48(-5.65%)
Dec 21, 2007 8.099 8.616 7.434 8.496 25,490 +0.59(+7.48%)
Dec 20, 2007 7.868 9.087 7.850 7.905 50,879 +0.28(+3.63%)
Dec 19, 2007 7.850 8.145 7.628 7.628 8,769 -0.38(-4.73%)
Dec 18, 2007 8.450 8.533 7.803 8.007 16,445 -0.52(-6.07%)
Dec 17, 2007 8.588 8.967 8.339 8.524 12,708 -0.16(-1.81%)
Dec 14, 2007 8.819 8.967 8.551 8.681 15,484 -0.24(-2.69%)
Dec 13, 2007 9.170 9.272 8.921 8.921 3,395 -0.11(-1.23%)
Dec 12, 2007 9.050 9.179 9.032 9.032 20,357 -0.01(-0.10%)
Dec 11, 2007 9.309 9.309 9.032 9.041 27,814 +0.02(+0.20%)
Dec 10, 2007 8.745 9.226 8.644 9.022 28,455 +0.14(+1.56%)
Dec 07, 2007 8.907 8.995 8.884 8.884 6,914 +0.10(+1.16%)
Dec 06, 2007 8.681 9.189 8.681 8.782 16,567 +0.24(+2.81%)
Dec 05, 2007 9.013 9.115 8.247 8.542 28,413 -0.55(-6.09%)
Dec 04, 2007 9.050 9.235 8.681 9.096 3,063 +0.05(+0.51%)
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.