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 (%)
Jun 30, 2010 7.840 7.868 7.785 7.813 27,605 -0.06(-0.70%)
Jun 29, 2010 8.394 8.394 7.711 7.868 80,888 -0.90(-10.22%)
Jun 25, 2010 8.699 9.004 8.588 8.764 615,327 +0.06(+0.69%)
Jun 24, 2010 8.828 9.133 8.644 8.704 34,288 -0.29(-3.23%)
Jun 23, 2010 8.884 9.198 8.623 8.995 36,476 -0.02(-0.20%)
Jun 22, 2010 9.133 9.177 8.838 9.013 19,925 -0.02(-0.20%)
Jun 21, 2010 9.078 9.078 8.727 9.032 26,931 +0.08(+0.93%)
Jun 18, 2010 9.022 9.078 8.865 8.949 5,440 -0.12(-1.32%)
Jun 17, 2010 9.152 9.152 8.792 9.069 12,684 +0.00(+0.00%)
Jun 16, 2010 9.235 9.235 8.828 9.069 22,850 -0.20(-2.19%)
Jun 15, 2010 9.041 9.595 8.949 9.272 169,215 +0.22(+2.45%)
Jun 14, 2010 8.773 9.096 8.773 9.050 32,345 +0.28(+3.16%)
Jun 11, 2010 8.450 8.810 8.339 8.773 24,512 +0.34(+4.05%)
Jun 10, 2010 8.080 8.496 8.007 8.431 23,896 +0.12(+1.44%)
Jun 09, 2010 8.607 8.745 8.182 8.311 20,638 -0.14(-1.64%)
Jun 08, 2010 8.505 8.681 8.357 8.450 33,966 +0.03(+0.33%)
Jun 07, 2010 8.635 8.976 8.330 8.422 41,835 -0.14(-1.62%)
Jun 04, 2010 8.949 8.949 8.478 8.561 39,907 -0.40(-4.43%)
Jun 03, 2010 8.607 9.096 8.441 8.958 66,273 +0.04(+0.41%)
Jun 02, 2010 9.198 9.198 8.865 8.921 13,265 -0.18(-1.93%)
Jun 01, 2010 9.189 9.226 9.000 9.096 32,364 -0.06(-0.71%)
May 28, 2010 8.958 9.252 8.976 9.161 35,895 +0.20(+2.27%)
May 27, 2010 8.792 9.142 8.708 8.958 46,566 +0.44(+5.21%)
May 26, 2010 8.108 8.690 7.875 8.514 129,090 +0.39(+4.77%)
May 25, 2010 7.850 8.136 7.411 8.127 15,883 +0.42(+5.39%)
May 24, 2010 7.803 7.933 7.480 7.711 11,127 +0.02(+0.24%)
May 21, 2010 7.803 7.803 7.397 7.693 34,673 -0.29(-3.59%)
May 20, 2010 7.923 8.034 7.425 7.979 9,624 -0.10(-1.26%)
May 19, 2010 8.108 8.108 7.942 8.080 5,286 +0.08(+1.04%)
May 18, 2010 7.850 8.080 7.388 7.997 8,290 +0.19(+2.49%)
May 17, 2010 7.619 7.840 7.517 7.803 15,837 +0.10(+1.32%)
May 14, 2010 7.766 7.766 7.628 7.702 3,954 -0.06(-0.71%)
May 13, 2010 7.674 7.850 7.674 7.757 6,294 +0.09(+1.20%)
May 12, 2010 7.443 7.683 7.406 7.665 7,690 -0.05(-0.60%)
May 11, 2010 7.711 7.711 7.531 7.711 6,031 +0.02(+0.24%)
May 10, 2010 7.711 7.757 7.526 7.693 10,287 +0.15(+1.96%)
May 07, 2010 7.480 7.748 7.305 7.545 14,554 -0.06(-0.85%)
May 06, 2010 7.194 7.757 7.194 7.609 13,969 +0.14(+1.85%)
May 05, 2010 7.305 7.573 7.175 7.471 11,371 -0.24(-3.11%)
May 04, 2010 7.748 7.748 7.577 7.711 4,036 +0.00(+0.00%)
May 03, 2010 7.822 7.850 7.591 7.711 9,589 +0.20(+2.71%)
Apr 30, 2010 7.388 7.840 7.222 7.508 40,895 +0.17(+2.26%)
Apr 29, 2010 7.037 7.388 7.037 7.342 42,475 +0.42(+6.14%)
Apr 28, 2010 6.788 7.302 6.418 6.917 24,229 +0.13(+1.90%)
Apr 27, 2010 6.871 7.102 6.741 6.788 4,548 -0.06(-0.94%)
Apr 26, 2010 6.871 6.880 6.631 6.852 7,756 +0.04(+0.54%)
Apr 23, 2010 6.340 6.880 6.340 6.815 1,732 +0.07(+1.10%)
Apr 22, 2010 6.446 6.788 6.344 6.741 5,664 +0.14(+2.10%)
Apr 21, 2010 6.594 6.889 6.261 6.603 34,907 +0.10(+1.56%)
Apr 20, 2010 6.363 6.603 6.233 6.501 38,495 +0.18(+2.77%)
Apr 19, 2010 6.427 6.427 6.150 6.326 4,200 -0.14(-2.14%)
Apr 16, 2010 6.695 6.926 6.427 6.464 9,611 -0.21(-3.18%)
Apr 15, 2010 6.418 6.741 6.400 6.677 22,808 +0.30(+4.72%)
Apr 14, 2010 5.846 6.455 5.846 6.376 43,873 +0.55(+9.42%)
Apr 13, 2010 5.772 5.836 5.772 5.827 3,512 +0.11(+1.94%)
Apr 12, 2010 5.051 5.809 5.051 5.716 22,672 +0.54(+10.34%)
Apr 09, 2010 5.245 5.559 5.181 5.181 1,191 -0.15(-2.77%)
Apr 08, 2010 5.338 5.476 5.282 5.328 2,598 -0.08(-1.54%)
Apr 07, 2010 5.458 5.458 5.176 5.412 1,570 -0.14(-2.50%)
Apr 06, 2010 5.716 5.716 5.541 5.550 433 -0.22(-3.76%)
Apr 05, 2010 5.864 5.864 5.541 5.767 1,582 -0.00(-0.08%)
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.