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 (%)
Mar 31, 2008 10.39 10.44 10.16 10.32 8,933 -0.23(-2.19%)
Mar 28, 2008 10.43 10.55 10.18 10.55 9,183 -0.02(-0.18%)
Mar 27, 2008 9.946 10.60 9.927 10.56 6,535 +0.13(+1.24%)
Mar 26, 2008 9.650 10.60 9.650 10.44 8,561 +0.58(+5.90%)
Mar 25, 2008 9.041 9.854 8.570 9.854 20,605 +0.64(+6.91%)
Mar 24, 2008 8.551 9.216 8.441 9.216 22,134 +0.86(+10.28%)
Mar 21, 2008 8.755 8.764 7.868 8.357 22,243 +0.00(+0.00%)
Mar 20, 2008 8.755 8.764 7.868 8.357 22,243 -0.57(-6.41%)
Mar 19, 2008 8.468 9.133 8.182 8.930 8,279 +0.28(+3.20%)
Mar 18, 2008 7.896 8.985 7.896 8.653 22,469 +0.71(+8.95%)
Mar 17, 2008 8.588 8.792 7.665 7.942 13,867 -0.90(-10.14%)
Mar 14, 2008 8.514 8.958 8.514 8.838 9,629 +0.25(+2.90%)
Mar 13, 2008 8.496 8.718 8.496 8.588 6,725 -0.34(-3.83%)
Mar 12, 2008 8.180 8.949 8.180 8.930 14,851 +0.39(+4.54%)
Mar 11, 2008 8.311 8.542 8.173 8.542 26,421 +0.31(+3.82%)
Mar 10, 2008 8.007 8.274 8.007 8.228 6,580 +0.05(+0.56%)
Mar 07, 2008 8.182 8.219 8.136 8.182 4,758 -0.06(-0.67%)
Mar 06, 2008 8.062 8.468 8.062 8.237 10,837 +0.11(+1.36%)
Mar 05, 2008 7.850 8.542 7.850 8.127 12,344 -0.36(-4.24%)
Mar 04, 2008 8.533 8.625 8.293 8.487 13,100 -0.08(-0.97%)
Mar 03, 2008 8.394 8.635 8.136 8.570 36,000 -0.06(-0.64%)
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%)
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.