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 (%)
Jul 31, 2012 10.65 10.67 10.28 10.28 5,537 -0.38(-3.58%)
Jul 30, 2012 11.10 11.10 10.52 10.66 8,302 -0.42(-3.80%)
Jul 27, 2012 10.78 11.08 10.48 11.08 6,227 +0.36(+3.38%)
Jul 26, 2012 10.72 10.74 9.992 10.72 2,466 +0.21(+1.95%)
Jul 25, 2012 10.61 10.72 10.51 10.51 3,287 +0.02(+0.19%)
Jul 24, 2012 11.03 11.03 10.31 10.49 8,412 -0.32(-2.98%)
Jul 23, 2012 10.76 10.97 10.76 10.82 4,458 -0.07(-0.63%)
Jul 20, 2012 10.88 11.23 10.88 10.89 5,311 -0.12(-1.07%)
Jul 19, 2012 11.00 11.09 10.90 11.00 7,375 -0.01(-0.09%)
Jul 18, 2012 11.11 11.14 10.87 11.01 8,083 -0.11(-0.97%)
Jul 17, 2012 11.07 11.15 10.85 11.12 6,595 +0.17(+1.52%)
Jul 16, 2012 11.08 11.08 10.81 10.95 5,813 -0.14(-1.24%)
Jul 13, 2012 11.11 11.19 10.94 11.09 5,165 -0.02(-0.18%)
Jul 12, 2012 10.97 11.13 10.87 11.11 5,098 +0.13(+1.16%)
Jul 11, 2012 10.77 11.00 10.77 10.98 4,165 -0.10(-0.88%)
Jul 10, 2012 11.01 11.11 10.79 11.08 14,411 +0.12(+1.07%)
Jul 09, 2012 11.17 11.25 10.88 10.96 9,965 -0.15(-1.32%)
Jul 06, 2012 10.88 11.15 10.87 11.11 3,174 +0.10(+0.89%)
Jul 05, 2012 11.15 11.15 10.86 11.01 4,773 -0.23(-2.09%)
Jul 03, 2012 11.02 11.25 10.85 11.25 5,294 +0.12(+1.05%)
Jul 02, 2012 11.25 11.25 10.32 11.13 16,063 -0.12(-1.04%)
Jun 29, 2012 10.76 11.25 10.51 11.25 9,142 +0.53(+4.93%)
Jun 28, 2012 10.41 11.03 10.41 10.72 6,348 +0.20(+1.86%)
Jun 27, 2012 10.38 10.55 10.27 10.52 6,601 +0.15(+1.41%)
Jun 26, 2012 9.927 10.40 9.829 10.38 22,401 +0.03(+0.28%)
Jun 25, 2012 10.24 10.35 10.24 10.35 1,636 -0.05(-0.47%)
Jun 22, 2012 10.73 10.91 10.27 10.40 109,869 -0.05(-0.47%)
Jun 21, 2012 10.76 11.15 10.45 10.45 8,821 -0.29(-2.73%)
Jun 20, 2012 10.69 10.86 10.69 10.74 4,842 -0.04(-0.36%)
Jun 19, 2012 10.53 10.93 10.53 10.78 12,974 +0.29(+2.80%)
Jun 18, 2012 10.64 10.95 10.33 10.48 58,827 -0.09(-0.83%)
Jun 15, 2012 10.27 10.63 10.27 10.57 17,259 +0.30(+2.95%)
Jun 14, 2012 10.05 10.27 10.05 10.27 4,363 +0.27(+2.74%)
Jun 13, 2012 10.13 10.26 9.946 9.995 4,789 -0.20(-1.92%)
Jun 12, 2012 10.15 10.20 9.946 10.19 5,969 +0.17(+1.66%)
Jun 11, 2012 10.27 10.27 9.682 10.02 8,873 -0.20(-1.91%)
Jun 08, 2012 10.14 10.27 9.741 10.22 21,079 +0.04(+0.38%)
Jun 07, 2012 10.02 10.40 9.633 10.18 36,568 +0.22(+2.16%)
Jun 06, 2012 9.761 10.02 9.536 9.966 18,425 +0.31(+3.24%)
Jun 05, 2012 9.897 9.897 9.536 9.653 14,925 +0.06(+0.61%)
Jun 04, 2012 9.516 9.653 9.223 9.594 14,295 +0.18(+1.87%)
Jun 01, 2012 9.536 9.594 9.291 9.418 9,224 -0.19(-1.93%)
May 31, 2012 9.604 9.927 9.565 9.604 42,403 -0.02(-0.20%)
May 30, 2012 9.800 10.01 9.536 9.624 11,671 -0.22(-2.19%)
May 29, 2012 9.995 10.01 9.692 9.839 5,542 +0.02(+0.20%)
May 25, 2012 9.907 9.907 8.880 9.819 12,677 -0.08(-0.79%)
May 24, 2012 10.01 10.01 9.839 9.897 6,241 -0.12(-1.17%)
May 23, 2012 9.633 10.02 9.516 10.01 38,988 +0.71(+7.68%)
May 22, 2012 9.555 9.712 9.242 9.301 21,045 -0.24(-2.56%)
May 21, 2012 9.506 9.770 9.389 9.545 20,576 +0.07(+0.72%)
May 18, 2012 9.408 9.731 9.408 9.477 26,300 -0.01(-0.10%)
May 17, 2012 9.438 9.780 9.223 9.487 23,342 -0.05(-0.51%)
May 16, 2012 9.565 9.780 9.487 9.536 11,851 +0.01(+0.10%)
May 15, 2012 9.418 9.721 9.418 9.526 18,139 +0.07(+0.72%)
May 14, 2012 9.408 9.594 9.301 9.457 4,092 -0.02(-0.21%)
May 11, 2012 9.399 9.477 9.399 9.477 3,083 +0.02(+0.21%)
May 10, 2012 9.545 9.545 9.193 9.457 3,347 -0.04(-0.41%)
May 09, 2012 9.232 9.604 9.232 9.496 3,660 +0.17(+1.78%)
May 08, 2012 9.340 9.340 9.223 9.330 3,326 +0.03(+0.32%)
May 07, 2012 8.949 9.565 8.949 9.301 15,962 +0.33(+3.71%)
May 04, 2012 9.037 9.096 8.734 8.968 38,263 +0.01(+0.11%)
May 03, 2012 8.968 9.242 8.900 8.959 21,706 -0.04(-0.43%)
May 02, 2012 8.910 9.164 8.900 8.998 21,348 +0.08(+0.88%)
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.