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 (%)
Jan 31, 2019 5.970 6.060 5.930 5.990 27,114 +0.01(+0.17%)
Jan 30, 2019 5.950 6.010 5.930 5.980 18,524 +0.03(+0.50%)
Jan 29, 2019 5.920 6.010 5.900 5.950 16,488 +0.01(+0.17%)
Jan 28, 2019 6.020 6.100 5.910 5.940 30,934 -0.13(-2.14%)
Jan 25, 2019 6.070 6.240 6.010 6.070 44,400 +0.02(+0.33%)
Jan 24, 2019 5.940 6.300 5.940 6.050 60,578 -0.02(-0.33%)
Jan 23, 2019 5.910 6.100 5.850 6.070 25,118 +0.21(+3.58%)
Jan 22, 2019 5.950 5.960 5.810 5.860 39,918 -0.07(-1.18%)
Jan 18, 2019 5.980 6.060 5.880 5.930 67,600 -0.05(-0.84%)
Jan 17, 2019 5.760 6.150 5.750 5.980 41,939 +0.22(+3.82%)
Jan 16, 2019 6.070 6.190 5.750 5.760 40,109 -0.36(-5.88%)
Jan 15, 2019 6.060 6.140 5.990 6.120 33,568 +0.12(+2.00%)
Jan 14, 2019 6.160 6.340 5.990 6.000 80,094 -0.21(-3.38%)
Jan 11, 2019 6.220 6.380 6.180 6.210 17,100 -0.04(-0.64%)
Jan 10, 2019 6.500 6.500 6.230 6.250 35,370 -0.02(-0.32%)
Jan 09, 2019 6.375 6.375 6.170 6.270 33,267 +0.01(+0.16%)
Jan 08, 2019 6.390 6.620 6.230 6.260 31,043 -0.05(-0.79%)
Jan 07, 2019 6.160 6.410 6.160 6.310 44,142 +0.11(+1.77%)
Jan 04, 2019 5.980 6.440 5.880 6.200 42,600 +0.32(+5.44%)
Jan 03, 2019 6.140 6.321 5.860 5.880 36,847 -0.27(-4.39%)
Jan 02, 2019 5.870 6.260 5.680 6.150 43,838 +0.32(+5.49%)
Dec 31, 2018 5.740 5.890 5.600 5.830 51,800 +0.09(+1.57%)
Dec 28, 2018 5.700 5.900 5.700 5.740 104,500 +0.00(+0.00%)
Dec 27, 2018 5.920 6.093 5.500 5.740 124,401 -0.18(-3.04%)
Dec 26, 2018 6.060 6.400 5.820 5.920 74,192 +0.09(+1.54%)
Dec 24, 2018 6.150 6.165 5.620 5.830 36,300 -0.70(-10.72%)
Dec 21, 2018 5.670 6.580 5.670 6.530 159,600 +0.86(+15.17%)
Dec 20, 2018 6.690 6.990 5.660 5.670 156,839 -1.49(-20.81%)
Dec 19, 2018 7.010 7.410 7.000 7.160 56,277 +0.20(+2.87%)
Dec 18, 2018 6.930 7.040 6.800 6.960 38,579 +0.09(+1.31%)
Dec 17, 2018 6.830 7.270 6.800 6.870 62,883 -0.02(-0.29%)
Dec 14, 2018 6.680 7.090 6.620 6.890 82,000 -0.10(-1.43%)
Dec 13, 2018 7.280 7.280 6.930 6.990 34,010 -0.29(-3.98%)
Dec 12, 2018 7.610 7.800 7.250 7.280 32,256 -0.23(-3.06%)
Dec 11, 2018 7.520 7.600 7.452 7.510 41,844 +0.10(+1.35%)
Dec 10, 2018 7.730 7.890 7.229 7.410 41,194 -0.31(-4.02%)
Dec 07, 2018 7.760 8.090 7.700 7.720 76,500 -0.01(-0.13%)
Dec 06, 2018 7.660 7.810 7.560 7.730 63,364 -0.19(-2.40%)
Dec 04, 2018 8.030 8.030 7.780 7.920 109,500 -0.15(-1.86%)
Dec 03, 2018 8.070 8.230 7.970 8.070 58,011 +0.10(+1.25%)
Nov 30, 2018 8.350 8.730 7.930 7.970 48,600 -0.37(-4.44%)
Nov 29, 2018 8.170 8.510 8.150 8.340 16,651 +0.06(+0.72%)
Nov 28, 2018 8.020 8.320 7.940 8.280 26,377 +0.34(+4.28%)
Nov 27, 2018 8.060 8.150 7.870 7.940 31,238 -0.18(-2.22%)
Nov 26, 2018 8.030 8.220 7.870 8.120 40,783 +0.12(+1.50%)
Nov 23, 2018 7.950 8.090 7.920 8.000 12,600 +0.02(+0.25%)
Nov 21, 2018 7.980 7.980 7.980 0 +0.18(+2.31%)
Nov 20, 2018 7.900 7.900 7.760 7.800 22,562 -0.16(-2.01%)
Nov 19, 2018 8.160 8.160 7.860 7.960 36,411 -0.21(-2.57%)
Nov 16, 2018 8.200 8.290 8.050 8.170 37,200 -0.04(-0.49%)
Nov 15, 2018 8.090 8.490 8.050 8.210 29,840 +0.09(+1.11%)
Nov 14, 2018 8.010 8.270 8.010 8.120 44,585 +0.18(+2.27%)
Nov 13, 2018 7.680 8.080 7.680 7.940 49,179 +0.22(+2.85%)
Nov 12, 2018 7.910 7.910 7.550 7.720 52,338 -0.18(-2.28%)
Nov 09, 2018 8.240 8.280 7.820 7.900 32,600 -0.40(-4.82%)
Nov 08, 2018 8.400 8.430 8.240 8.300 13,993 -0.13(-1.54%)
Nov 07, 2018 8.210 8.430 8.060 8.430 69,216 +0.23(+2.80%)
Nov 06, 2018 8.340 8.450 8.080 8.200 30,379 -0.13(-1.56%)
Nov 05, 2018 8.480 8.480 8.080 8.330 48,505 -0.15(-1.77%)
Nov 02, 2018 8.940 8.940 8.330 8.480 52,400 -0.44(-4.93%)
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.