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, 2014 17.55 17.99 17.43 17.74 137,597 +0.25(+1.43%)
Mar 28, 2014 17.76 17.97 17.30 17.49 139,002 -0.19(-1.07%)
Mar 27, 2014 17.40 17.87 17.21 17.68 193,150 +0.24(+1.38%)
Mar 26, 2014 19.46 19.46 17.26 17.44 408,166 -1.77(-9.21%)
Mar 25, 2014 19.40 19.80 19.01 19.21 140,052 -0.05(-0.26%)
Mar 24, 2014 19.96 19.96 19.05 19.26 177,076 -0.33(-1.68%)
Mar 21, 2014 19.60 19.84 19.32 19.59 144,177 +0.23(+1.19%)
Mar 20, 2014 19.50 19.60 19.26 19.36 89,979 +0.03(+0.16%)
Mar 19, 2014 19.45 19.68 19.15 19.33 266,753 +0.21(+1.10%)
Mar 18, 2014 18.70 19.21 18.52 19.12 243,700 +0.57(+3.07%)
Mar 17, 2014 18.82 18.91 18.09 18.55 362,887 +0.43(+2.37%)
Mar 14, 2014 16.99 18.40 16.96 18.12 375,593 +0.98(+5.72%)
Mar 13, 2014 17.66 17.66 16.89 17.14 54,897 -0.46(-2.61%)
Mar 12, 2014 17.39 17.64 17.24 17.60 66,341 +0.12(+0.69%)
Mar 11, 2014 17.58 17.71 17.00 17.48 83,207 -0.04(-0.23%)
Mar 10, 2014 17.40 17.64 17.29 17.52 108,874 +0.04(+0.23%)
Mar 07, 2014 17.92 17.99 17.45 17.48 42,994 -0.40(-2.24%)
Mar 06, 2014 18.00 18.08 17.79 17.88 86,748 -0.09(-0.50%)
Mar 05, 2014 17.76 18.08 17.59 17.97 63,310 +0.09(+0.50%)
Mar 04, 2014 18.10 18.60 17.73 17.88 149,149 -0.09(-0.47%)
Mar 03, 2014 18.81 19.25 17.29 17.96 232,919 -1.54(-7.87%)
Feb 28, 2014 19.50 19.90 19.00 19.50 106,007 -0.07(-0.36%)
Feb 27, 2014 19.56 19.90 19.45 19.57 72,541 +0.06(+0.31%)
Feb 26, 2014 18.09 19.86 17.95 19.51 158,575 +1.36(+7.49%)
Feb 25, 2014 18.05 18.24 17.77 18.15 48,481 +0.19(+1.06%)
Feb 24, 2014 17.94 18.00 17.58 17.96 77,480 +0.05(+0.28%)
Feb 21, 2014 18.25 18.25 17.71 17.91 57,947 -0.22(-1.21%)
Feb 20, 2014 17.75 18.22 17.51 18.13 68,811 +0.33(+1.85%)
Feb 19, 2014 17.69 17.87 17.50 17.80 94,330 +0.17(+0.96%)
Feb 18, 2014 17.42 17.70 17.13 17.63 92,062 +0.44(+2.56%)
Feb 14, 2014 17.38 17.19 17.19 17.19 106,600 -0.27(-1.55%)
Feb 13, 2014 16.18 17.60 15.94 17.46 114,232 +1.37(+8.51%)
Feb 12, 2014 15.65 16.61 15.64 16.09 92,712 +0.51(+3.27%)
Feb 11, 2014 15.11 15.92 14.85 15.58 57,762 +0.50(+3.32%)
Feb 10, 2014 14.60 15.25 14.25 15.08 74,702 +0.42(+2.86%)
Feb 07, 2014 14.64 14.79 14.19 14.66 47,534 +0.08(+0.55%)
Feb 06, 2014 14.53 14.82 14.53 14.58 41,138 +0.05(+0.34%)
Feb 05, 2014 14.64 14.69 14.42 14.53 37,683 -0.17(-1.16%)
Feb 04, 2014 14.98 14.98 14.58 14.70 54,719 -0.27(-1.80%)
Feb 03, 2014 15.07 15.31 14.84 14.97 92,603 -0.11(-0.73%)
Jan 31, 2014 15.14 15.33 14.61 15.08 73,568 -0.26(-1.69%)
Jan 30, 2014 15.49 16.13 15.30 15.34 62,964 +0.03(+0.20%)
Jan 29, 2014 15.25 16.00 14.85 15.31 196,371 -0.01(-0.07%)
Jan 28, 2014 14.73 15.45 14.73 15.32 88,209 +0.55(+3.72%)
Jan 27, 2014 15.80 15.80 14.42 14.77 123,705 -1.04(-6.58%)
Jan 24, 2014 16.90 16.90 15.67 15.81 122,317 -1.28(-7.49%)
Jan 23, 2014 16.50 17.27 16.13 17.09 205,591 +0.60(+3.64%)
Jan 22, 2014 16.40 16.69 16.05 16.49 62,855 +0.06(+0.37%)
Jan 21, 2014 16.71 16.80 16.38 16.43 133,197 -0.23(-1.38%)
Jan 17, 2014 17.23 16.66 16.66 16.66 105,200 -0.49(-2.86%)
Jan 16, 2014 16.80 17.24 16.77 17.15 80,633 +0.20(+1.18%)
Jan 15, 2014 16.93 17.08 16.82 16.95 80,727 +0.02(+0.12%)
Jan 14, 2014 16.84 17.01 16.72 16.93 98,724 +0.26(+1.56%)
Jan 13, 2014 16.76 17.02 16.38 16.67 156,576 -0.33(-1.94%)
Jan 10, 2014 16.86 17.24 16.60 17.00 98,579 +0.08(+0.47%)
Jan 09, 2014 17.10 17.15 16.57 16.92 147,094 -0.06(-0.35%)
Jan 08, 2014 17.00 17.19 16.23 16.98 238,283 +0.48(+2.91%)
Jan 07, 2014 16.55 16.81 16.00 16.50 383,915 +0.10(+0.61%)
Jan 06, 2014 17.39 17.87 16.25 16.40 294,976 -1.09(-6.23%)
Jan 03, 2014 19.25 19.28 17.33 17.49 263,814 -1.77(-9.19%)
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.