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, 2006 15.63 15.93 15.29 15.90 30,336 +0.27(+1.71%)
Jul 28, 2006 14.54 15.70 14.54 15.63 28,910 +0.95(+6.48%)
Jul 27, 2006 14.73 14.84 14.31 14.68 21,933 +0.12(+0.82%)
Jul 26, 2006 14.42 14.76 14.05 14.56 29,269 -0.04(-0.25%)
Jul 25, 2006 14.18 14.62 13.49 14.60 19,242 +0.30(+2.13%)
Jul 24, 2006 14.78 15.70 13.47 14.30 52,110 -0.62(-4.15%)
Jul 21, 2006 15.63 16.24 14.83 14.91 41,050 -0.81(-5.17%)
Jul 20, 2006 16.11 16.30 14.87 15.73 28,832 -0.36(-2.24%)
Jul 19, 2006 15.47 16.16 15.47 16.09 14,290 +0.79(+5.19%)
Jul 18, 2006 15.47 15.56 15.27 15.29 11,619 -0.06(-0.36%)
Jul 17, 2006 15.20 15.47 15.02 15.35 29,030 +0.01(+0.06%)
Jul 14, 2006 15.16 15.36 14.82 15.34 14,363 +0.31(+2.09%)
Jul 13, 2006 15.02 15.43 15.02 15.03 8,334 -0.10(-0.67%)
Jul 12, 2006 15.61 15.61 15.10 15.13 20,027 -0.13(-0.85%)
Jul 11, 2006 14.99 15.77 14.99 15.26 46,594 +0.12(+0.79%)
Jul 10, 2006 14.43 15.36 14.23 15.14 64,224 +1.04(+7.40%)
Jul 07, 2006 14.16 14.30 14.06 14.09 25,127 -0.06(-0.46%)
Jul 06, 2006 14.35 14.67 14.16 14.16 59,733 -0.16(-1.10%)
Jul 05, 2006 14.75 14.75 14.18 14.31 34,993 -0.36(-2.45%)
Jul 03, 2006 14.56 14.72 14.14 14.67 67,644 +0.79(+5.65%)
Jun 30, 2006 15.66 16.37 13.89 13.89 575,743 -2.25(-13.96%)
Jun 29, 2006 17.59 18.01 16.09 16.14 157,339 -1.38(-7.85%)
Jun 28, 2006 16.96 17.55 16.79 17.52 17,024 +0.73(+4.35%)
Jun 27, 2006 17.66 17.66 16.79 16.79 24,448 -0.82(-4.67%)
Jun 26, 2006 17.02 17.61 16.89 17.61 25,014 +0.63(+3.70%)
Jun 23, 2006 16.83 17.00 16.55 16.98 3,163 +0.16(+0.93%)
Jun 22, 2006 16.84 17.08 16.34 16.83 19,939 -0.01(-0.05%)
Jun 21, 2006 16.65 16.99 16.47 16.84 4,733 +0.08(+0.50%)
Jun 20, 2006 16.24 16.85 15.90 16.75 21,602 +0.60(+3.72%)
Jun 19, 2006 15.99 16.48 15.98 16.15 16,109 -0.11(-0.68%)
Jun 16, 2006 16.69 16.75 16.15 16.26 13,534 -0.44(-2.65%)
Jun 15, 2006 17.06 17.06 16.22 16.71 24,574 +0.02(+0.11%)
Jun 14, 2006 17.55 17.55 15.64 16.69 27,237 -0.46(-2.69%)
Jun 13, 2006 17.82 17.82 17.05 17.15 19,983 -0.33(-1.90%)
Jun 12, 2006 17.62 17.92 16.90 17.48 21,042 -0.15(-0.84%)
Jun 09, 2006 18.18 18.19 17.53 17.63 8,554 -0.35(-1.95%)
Jun 08, 2006 18.18 18.19 16.76 17.98 25,414 -0.12(-0.66%)
Jun 07, 2006 17.59 18.19 17.59 18.10 5,788 -0.09(-0.51%)
Jun 06, 2006 18.31 18.33 17.84 18.19 14,145 -0.09(-0.51%)
Jun 05, 2006 18.23 18.32 18.17 18.28 25,958 +0.02(+0.10%)
Jun 02, 2006 18.28 18.28 17.77 18.27 19,661 -0.01(-0.05%)
Jun 01, 2006 18.06 18.33 18.06 18.28 24,534 +0.15(+0.82%)
May 31, 2006 17.92 18.33 17.57 18.13 42,629 +0.05(+0.26%)
May 30, 2006 18.31 18.33 17.58 18.08 7,366 -0.18(-0.96%)
May 26, 2006 18.12 18.33 17.69 18.26 20,611 +0.84(+4.83%)
May 25, 2006 17.17 17.51 17.04 17.42 7,016 +0.33(+1.95%)
May 24, 2006 19.25 19.25 16.65 17.08 11,725 -0.13(-0.75%)
May 23, 2006 17.23 18.47 16.97 17.21 20,511 +0.09(+0.54%)
May 22, 2006 17.92 18.87 16.71 17.12 44,684 -1.78(-9.43%)
May 19, 2006 18.11 19.30 17.81 18.90 20,911 +0.49(+2.66%)
May 18, 2006 17.34 18.47 17.32 18.41 7,747 +0.86(+4.89%)
May 17, 2006 17.29 17.72 17.20 17.56 14,744 +0.12(+0.69%)
May 16, 2006 17.44 17.94 17.13 17.44 25,593 -0.18(-1.00%)
May 15, 2006 19.35 19.35 15.73 17.61 45,381 -1.63(-8.49%)
May 12, 2006 19.11 19.26 19.11 19.25 4,548 +0.20(+1.07%)
May 11, 2006 18.77 19.24 18.77 19.04 4,872 -0.08(-0.44%)
May 10, 2006 18.90 19.29 18.55 19.13 14,082 +0.52(+2.78%)
May 09, 2006 18.70 18.89 18.59 18.61 9,658 -0.08(-0.44%)
May 08, 2006 18.90 18.93 18.64 18.69 9,192 +0.18(+0.95%)
May 05, 2006 18.74 18.93 18.47 18.52 10,565 -0.18(-0.99%)
May 04, 2006 18.46 18.74 18.46 18.70 6,280 +0.05(+0.25%)
May 03, 2006 18.67 18.70 18.29 18.65 11,894 +0.02(+0.10%)
May 02, 2006 18.55 18.81 18.13 18.64 18,916 +0.12(+0.65%)
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.