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 (%)
Oct 29, 2010 9.604 9.835 9.153 9.309 4,249 -0.28(-2.89%)
Oct 28, 2010 9.761 9.863 9.456 9.586 9,398 -0.05(-0.48%)
Oct 27, 2010 9.152 9.927 9.152 9.632 24,309 +0.18(+1.96%)
Oct 25, 2010 9.318 9.466 9.253 9.447 11,253 +0.18(+1.99%)
Oct 22, 2010 9.438 9.438 9.078 9.262 5,497 -0.11(-1.18%)
Oct 21, 2010 9.346 9.419 9.239 9.373 6,709 -0.04(-0.39%)
Oct 20, 2010 9.429 9.466 9.369 9.410 17,880 +0.05(+0.49%)
Oct 19, 2010 9.309 9.456 9.290 9.364 8,134 -0.09(-0.98%)
Oct 18, 2010 9.216 9.456 9.216 9.456 19,495 +0.22(+2.40%)
Oct 15, 2010 9.466 9.466 9.170 9.235 18,447 -0.22(-2.34%)
Oct 14, 2010 9.429 9.466 9.401 9.456 10,099 +0.02(+0.20%)
Oct 13, 2010 9.235 9.456 9.189 9.438 14,855 +0.20(+2.20%)
Oct 12, 2010 9.216 9.235 8.939 9.235 3,949 +0.00(+0.00%)
Oct 11, 2010 9.235 9.253 9.179 9.235 6,191 +0.00(+0.00%)
Oct 08, 2010 8.801 9.235 8.801 9.235 12,647 +0.19(+2.15%)
Oct 07, 2010 9.235 9.235 8.958 9.041 9,211 -0.18(-1.90%)
Oct 06, 2010 8.985 9.235 8.985 9.216 9,257 +0.22(+2.46%)
Oct 05, 2010 8.579 8.995 8.468 8.995 8,691 +0.30(+3.51%)
Oct 04, 2010 8.690 8.847 8.635 8.690 12,184 -0.17(-1.88%)
Oct 01, 2010 8.902 8.949 8.690 8.856 3,207 -0.08(-0.93%)
Sep 30, 2010 8.810 8.995 8.690 8.939 7,219 +0.14(+1.57%)
Sep 29, 2010 8.404 8.810 8.404 8.801 7,248 +0.36(+4.27%)
Sep 28, 2010 8.376 8.459 7.785 8.441 3,965 +0.10(+1.22%)
Sep 27, 2010 8.173 8.357 8.173 8.339 18,198 +0.19(+2.38%)
Sep 24, 2010 8.376 8.376 7.739 8.145 16,097 -0.17(-2.00%)
Sep 23, 2010 8.542 8.542 8.219 8.311 4,419 -0.19(-2.28%)
Sep 22, 2010 8.450 8.579 8.404 8.505 3,729 -0.09(-1.07%)
Sep 21, 2010 8.496 8.801 8.496 8.598 6,833 -0.16(-1.79%)
Sep 20, 2010 8.413 8.755 8.385 8.755 19,062 +0.32(+3.83%)
Sep 17, 2010 8.182 8.708 7.859 8.431 44,662 +0.28(+3.40%)
Sep 15, 2010 7.997 8.173 7.997 8.154 4,344 +0.17(+2.08%)
Sep 14, 2010 8.219 8.304 7.794 7.988 20,293 -0.28(-3.35%)
Sep 13, 2010 7.923 8.311 7.923 8.265 24,002 +0.35(+4.43%)
Sep 10, 2010 7.988 7.988 7.674 7.914 4,072 -0.12(-1.49%)
Sep 09, 2010 8.228 8.256 7.979 8.034 19,446 -0.17(-2.03%)
Sep 08, 2010 8.142 8.210 8.080 8.200 9,577 +0.18(+2.30%)
Sep 07, 2010 8.182 8.182 7.896 8.016 17,223 -0.18(-2.14%)
Sep 03, 2010 8.265 8.265 7.914 8.191 7,953 -0.06(-0.67%)
Sep 02, 2010 7.988 8.265 7.988 8.247 9,156 +0.27(+3.36%)
Sep 01, 2010 7.877 7.979 7.803 7.979 13,450 +0.18(+2.25%)
Aug 31, 2010 7.859 7.859 7.757 7.803 9,216 -0.09(-1.17%)
Aug 30, 2010 7.757 8.145 7.757 7.896 30,986 +0.00(+0.00%)
Aug 27, 2010 7.960 7.960 7.822 7.896 11,937 -0.01(-0.12%)
Aug 26, 2010 7.923 7.997 7.850 7.905 16,086 +0.00(+0.00%)
Aug 25, 2010 7.711 7.942 7.508 7.905 19,724 +0.21(+2.76%)
Aug 24, 2010 7.711 7.850 7.471 7.693 31,113 -0.06(-0.83%)
Aug 23, 2010 8.127 8.496 7.711 7.757 37,405 -0.30(-3.67%)
Aug 20, 2010 8.071 8.191 8.034 8.053 43,950 -0.06(-0.80%)
Aug 19, 2010 8.200 8.436 8.071 8.117 26,181 -0.06(-0.68%)
Aug 18, 2010 8.274 8.459 8.145 8.173 31,967 -0.29(-3.38%)
Aug 17, 2010 8.302 8.644 8.302 8.459 18,445 +0.21(+2.58%)
Aug 16, 2010 8.127 8.302 8.127 8.247 15,400 +0.12(+1.48%)
Aug 13, 2010 8.431 8.431 8.072 8.127 27,297 -0.06(-0.68%)
Aug 12, 2010 8.164 8.339 8.154 8.182 20,477 +0.05(+0.57%)
Aug 11, 2010 8.062 8.284 7.933 8.136 29,845 -0.09(-1.12%)
Aug 10, 2010 8.404 8.496 8.173 8.228 42,657 -0.28(-3.26%)
Aug 09, 2010 8.764 8.828 8.302 8.505 43,521 -0.06(-0.75%)
Aug 06, 2010 8.930 9.058 8.524 8.570 30,188 -0.39(-4.33%)
Aug 05, 2010 8.939 9.032 8.939 8.958 11,090 -0.14(-1.52%)
Aug 04, 2010 9.078 9.262 9.004 9.096 25,159 +0.03(+0.31%)
Aug 03, 2010 9.198 9.235 8.773 9.069 67,468 -0.17(-1.80%)
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.