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 (%)
Dec 31, 2003 5.347 6.049 5.236 5.818 35,734 +0.13(+2.27%)
Dec 30, 2003 5.532 5.864 5.532 5.689 12,341 +0.25(+4.58%)
Dec 29, 2003 5.079 5.541 5.079 5.439 21,515 +0.11(+2.08%)
Dec 26, 2003 5.135 5.328 5.135 5.328 5,089 +0.25(+4.91%)
Dec 24, 2003 5.218 5.264 5.079 5.079 6,637 -0.09(-1.79%)
Dec 23, 2003 5.218 5.218 5.098 5.171 23,680 +0.07(+1.45%)
Dec 22, 2003 5.024 5.264 5.024 5.098 30,595 +0.01(+0.18%)
Dec 19, 2003 4.987 5.541 4.931 5.088 34,084 +0.19(+3.96%)
Dec 18, 2003 4.885 5.079 4.811 4.894 26,120 +0.14(+2.91%)
Dec 17, 2003 4.710 4.885 4.710 4.756 22,523 +0.05(+0.98%)
Dec 16, 2003 4.617 4.830 4.617 4.710 18,963 +0.09(+2.00%)
Dec 15, 2003 4.534 4.765 4.534 4.617 16,783 +0.10(+2.25%)
Dec 12, 2003 4.571 4.571 4.387 4.516 2,815 -0.06(-1.41%)
Dec 11, 2003 4.608 4.608 4.525 4.580 4,764 +0.02(+0.40%)
Dec 10, 2003 4.433 4.599 4.433 4.562 4,575 +0.14(+3.13%)
Dec 09, 2003 4.617 4.617 4.423 4.423 14,123 -0.16(-3.43%)
Dec 08, 2003 4.387 4.802 4.239 4.580 31,305 +0.16(+3.55%)
Dec 05, 2003 4.433 4.423 4.220 4.423 2,274 -0.01(-0.21%)
Dec 04, 2003 4.451 4.488 4.248 4.433 3,334 -0.04(-0.83%)
Dec 03, 2003 4.156 4.470 4.156 4.470 7,904 +0.10(+2.33%)
Dec 02, 2003 4.276 4.368 4.017 4.368 4,561 +0.10(+2.38%)
Dec 01, 2003 4.026 4.266 4.026 4.266 2,382 +0.12(+2.92%)
Nov 28, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Nov 26, 2003 4.083 4.156 4.082 4.146 1,326 +0.07(+1.79%)
Nov 25, 2003 4.248 4.340 4.073 4.073 5,590 -0.19(-4.55%)
Nov 24, 2003 4.220 4.266 4.220 4.266 324 +0.02(+0.43%)
Nov 21, 2003 4.248 4.248 4.248 4.248 0 +0.00(+0.00%)
Nov 20, 2003 4.303 4.359 4.248 4.248 974 -0.05(-1.08%)
Nov 19, 2003 4.276 4.332 4.257 4.294 4,223 +0.10(+2.42%)
Nov 18, 2003 4.193 4.497 4.193 4.193 6,353 -0.19(-4.42%)
Nov 17, 2003 4.322 4.423 4.313 4.387 3,140 -0.12(-2.66%)
Nov 14, 2003 4.331 4.507 4.331 4.507 1,224 +0.02(+0.43%)
Nov 13, 2003 4.294 4.487 4.220 4.487 4,621 +0.16(+3.60%)
Nov 12, 2003 4.368 4.368 4.331 4.331 649 +0.04(+0.86%)
Nov 11, 2003 4.377 4.377 4.294 4.294 2,820 -0.04(-0.85%)
Nov 10, 2003 4.294 4.507 4.285 4.331 7,688 +0.18(+4.22%)
Nov 07, 2003 4.266 4.451 4.156 4.156 9,583 +0.00(+0.00%)
Nov 06, 2003 4.174 4.359 4.156 4.156 11,156 +0.00(+0.00%)
Nov 05, 2003 4.201 4.406 4.156 4.156 3,718 -0.18(-4.07%)
Nov 04, 2003 4.210 4.396 4.210 4.332 2,707 +0.13(+3.12%)
Nov 03, 2003 4.248 4.395 4.193 4.201 1,624 -0.06(-1.32%)
Oct 31, 2003 4.313 4.414 4.257 4.257 974 -0.08(-1.91%)
Oct 30, 2003 4.313 4.340 4.340 4.340 3,790 +0.03(+0.64%)
Oct 29, 2003 4.294 4.313 4.119 4.313 4,439 +0.15(+3.52%)
Oct 28, 2003 4.293 4.293 4.008 4.166 6,930 +0.06(+1.37%)
Oct 27, 2003 4.110 4.165 4.109 4.109 1,299 -0.06(-1.33%)
Oct 24, 2003 4.165 4.165 4.165 4.165 108 +0.09(+2.27%)
Oct 23, 2003 4.174 4.174 4.073 4.073 3,032 -0.20(-4.75%)
Oct 22, 2003 4.276 4.286 4.276 4.276 1,840 -0.03(-0.64%)
Oct 21, 2003 4.433 4.433 4.285 4.303 5,089 -0.04(-0.85%)
Oct 20, 2003 4.516 4.571 4.340 4.340 19,816 -0.20(-4.47%)
Oct 17, 2003 4.710 4.755 4.414 4.544 43,854 -0.29(-5.93%)
Oct 16, 2003 4.322 4.433 4.248 4.830 34,652 +0.51(+11.75%)
Oct 15, 2003 3.796 4.322 3.796 4.322 18,300 +0.46(+11.96%)
Oct 14, 2003 3.731 3.860 3.731 3.860 1,624 +0.12(+3.18%)
Oct 13, 2003 3.934 3.934 3.741 3.741 19,599 -0.05(-1.20%)
Oct 10, 2003 3.786 3.786 3.786 3.786 433 +0.00(+0.00%)
Oct 09, 2003 3.703 3.786 3.675 3.786 5,089 +0.06(+1.48%)
Oct 08, 2003 3.611 3.731 3.592 3.731 20,574 -0.01(-0.25%)
Oct 07, 2003 3.740 3.740 3.722 3.740 2,490 +0.14(+3.85%)
Oct 06, 2003 3.602 3.602 3.592 3.602 1,434 +0.00(+0.00%)
Oct 03, 2003 3.602 3.648 3.602 3.602 21,657 -0.18(-4.65%)
Oct 02, 2003 3.675 3.777 3.565 3.777 50,677 +0.08(+2.25%)
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.