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, 2015 13.96 14.17 13.95 14.04 33,531 -0.06(-0.43%)
Mar 30, 2015 14.05 14.12 13.92 14.10 25,059 +0.16(+1.15%)
Mar 27, 2015 13.88 13.99 13.71 13.94 18,418 +0.13(+0.94%)
Mar 26, 2015 13.73 13.97 13.73 13.81 20,185 -0.04(-0.29%)
Mar 25, 2015 14.10 14.10 13.72 13.85 29,288 -0.16(-1.14%)
Mar 24, 2015 14.30 14.30 13.89 14.01 28,063 -0.17(-1.20%)
Mar 23, 2015 14.51 14.53 14.18 14.18 35,902 -0.33(-2.27%)
Mar 20, 2015 14.36 14.66 14.30 14.51 44,960 +0.28(+1.97%)
Mar 19, 2015 14.55 14.69 14.21 14.23 31,733 -0.33(-2.27%)
Mar 18, 2015 14.26 14.70 14.10 14.56 59,974 +0.34(+2.39%)
Mar 17, 2015 13.97 14.27 13.85 14.22 44,537 +0.08(+0.57%)
Mar 16, 2015 13.94 14.22 13.82 14.14 72,938 +0.38(+2.76%)
Mar 13, 2015 13.82 13.85 13.45 13.76 65,926 +0.06(+0.44%)
Mar 12, 2015 13.72 13.78 13.56 13.70 51,159 +0.14(+1.03%)
Mar 11, 2015 13.68 13.85 13.02 13.56 116,595 +0.59(+4.55%)
Mar 10, 2015 12.16 13.31 12.05 12.97 92,443 +0.61(+4.94%)
Mar 09, 2015 12.60 13.00 11.74 12.36 72,741 -0.05(-0.40%)
Mar 06, 2015 12.27 12.52 12.16 12.41 38,407 -0.04(-0.32%)
Mar 05, 2015 12.41 12.54 12.18 12.45 22,175 +0.10(+0.81%)
Mar 04, 2015 12.60 12.59 12.34 12.35 18,535 -0.24(-1.91%)
Mar 03, 2015 12.81 12.84 12.51 12.59 20,218 -0.27(-2.10%)
Mar 02, 2015 12.40 13.09 12.40 12.86 34,226 +0.45(+3.63%)
Feb 27, 2015 12.51 12.57 12.34 12.41 29,609 -0.08(-0.64%)
Feb 26, 2015 12.51 12.76 12.35 12.49 41,626 -0.10(-0.79%)
Feb 25, 2015 12.56 12.74 12.42 12.59 24,313 -0.09(-0.71%)
Feb 24, 2015 12.54 13.02 12.54 12.68 28,622 +0.03(+0.24%)
Feb 23, 2015 12.67 12.68 12.35 12.65 37,074 +0.02(+0.16%)
Feb 20, 2015 12.90 12.90 12.53 12.63 44,311 -0.23(-1.79%)
Feb 19, 2015 12.55 13.05 12.55 12.86 30,034 +0.20(+1.58%)
Feb 18, 2015 12.70 12.94 12.60 12.66 40,359 -0.19(-1.48%)
Feb 17, 2015 13.25 13.32 12.75 12.85 40,995 -0.32(-2.43%)
Feb 13, 2015 13.05 13.17 13.17 13.17 31,900 +0.05(+0.38%)
Feb 12, 2015 13.13 13.27 12.72 13.12 37,719 +0.27(+2.10%)
Feb 11, 2015 13.14 13.15 12.81 12.85 41,673 -0.41(-3.09%)
Feb 10, 2015 13.47 13.47 13.14 13.26 34,633 -0.03(-0.23%)
Feb 09, 2015 13.21 13.58 13.04 13.29 49,444 +0.16(+1.22%)
Feb 06, 2015 13.14 13.30 13.06 13.13 39,939 +0.03(+0.23%)
Feb 05, 2015 12.80 13.28 12.71 13.10 42,526 +0.37(+2.91%)
Feb 04, 2015 13.00 13.22 12.73 12.73 46,754 -0.35(-2.68%)
Feb 03, 2015 12.42 13.12 12.32 13.08 41,826 +0.77(+6.26%)
Feb 02, 2015 12.49 12.49 12.03 12.31 44,795 +0.08(+0.65%)
Jan 30, 2015 12.76 12.99 12.21 12.23 46,848 -0.67(-5.19%)
Jan 29, 2015 12.50 12.93 12.26 12.90 32,543 +0.43(+3.45%)
Jan 28, 2015 13.28 13.28 12.31 12.47 37,175 -0.54(-4.15%)
Jan 27, 2015 13.35 13.35 12.95 13.01 32,497 -0.45(-3.34%)
Jan 26, 2015 13.06 13.49 12.88 13.46 55,889 +0.44(+3.38%)
Jan 23, 2015 13.69 13.72 12.83 13.02 42,923 -0.62(-4.55%)
Jan 22, 2015 13.34 13.92 13.02 13.64 94,284 +0.45(+3.41%)
Jan 21, 2015 12.68 13.22 12.28 13.19 91,706 +0.85(+6.89%)
Jan 20, 2015 13.33 13.33 12.34 12.34 58,254 -0.66(-5.08%)
Jan 16, 2015 12.11 13.04 12.11 13.00 66,940 +0.93(+7.71%)
Jan 15, 2015 13.09 13.14 12.01 12.07 66,260 -1.10(-8.35%)
Jan 14, 2015 11.15 13.29 10.98 13.17 236,508 +0.89(+7.25%)
Jan 13, 2015 13.74 13.74 12.14 12.28 121,209 -1.30(-9.57%)
Jan 12, 2015 14.60 14.60 13.47 13.58 86,639 -1.10(-7.49%)
Jan 09, 2015 15.23 15.23 14.64 14.68 26,431 -0.55(-3.61%)
Jan 08, 2015 15.69 15.69 15.20 15.23 41,698 -0.27(-1.74%)
Jan 07, 2015 15.62 15.70 15.30 15.50 74,981 +0.16(+1.04%)
Jan 06, 2015 15.33 15.51 15.10 15.34 39,776 -0.03(-0.20%)
Jan 05, 2015 15.23 15.53 15.05 15.37 42,700 +0.03(+0.20%)
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.