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 29, 2006 17.79 17.79 17.40 17.50 42,791 +0.18(+1.07%)
Dec 28, 2006 17.19 17.58 17.08 17.32 26,077 -0.02(-0.11%)
Dec 27, 2006 17.27 17.36 17.24 17.33 31,340 +0.04(+0.21%)
Dec 26, 2006 17.24 17.54 17.23 17.30 18,417 +0.06(+0.38%)
Dec 22, 2006 15.29 17.55 15.29 17.23 69,053 +1.94(+12.67%)
Dec 21, 2006 15.29 15.86 14.63 15.29 18,939 -0.35(-2.23%)
Dec 20, 2006 15.78 15.92 15.46 15.64 18,668 +0.31(+2.05%)
Dec 19, 2006 15.33 15.89 15.26 15.33 15,766 +0.16(+1.03%)
Dec 18, 2006 15.33 15.62 14.54 15.17 33,327 -0.09(-0.60%)
Dec 15, 2006 15.53 15.64 15.26 15.27 17,301 -0.25(-1.61%)
Dec 14, 2006 15.35 15.77 15.15 15.51 20,421 +0.11(+0.72%)
Dec 13, 2006 15.33 15.59 15.19 15.40 14,710 +0.07(+0.48%)
Dec 12, 2006 15.10 15.33 14.65 15.33 24,605 +0.31(+2.09%)
Dec 11, 2006 14.68 15.08 14.53 15.02 29,483 +0.35(+2.39%)
Dec 08, 2006 14.66 14.81 14.34 14.66 16,948 -0.06(-0.44%)
Dec 07, 2006 14.71 14.93 14.34 14.73 22,410 +0.09(+0.63%)
Dec 06, 2006 14.69 15.09 14.59 14.64 29,180 -0.27(-1.80%)
Dec 05, 2006 14.66 15.08 14.54 14.90 12,922 +0.27(+1.83%)
Dec 04, 2006 14.73 14.73 14.37 14.64 23,231 -0.01(-0.06%)
Dec 01, 2006 15.28 15.28 14.04 14.65 45,920 -0.74(-4.80%)
Nov 30, 2006 14.61 15.64 13.58 15.39 21,224 +0.86(+5.91%)
Nov 29, 2006 14.39 14.54 14.30 14.53 5,788 +0.22(+1.55%)
Nov 28, 2006 13.50 14.31 13.35 14.30 27,030 +0.79(+5.88%)
Nov 27, 2006 13.81 13.81 13.37 13.51 19,399 -0.39(-2.79%)
Nov 24, 2006 13.92 13.97 13.90 13.90 866 -0.08(-0.59%)
Nov 22, 2006 13.92 14.04 13.92 13.98 2,878 +0.02(+0.13%)
Nov 21, 2006 13.87 14.02 13.75 13.96 3,238 +0.05(+0.33%)
Nov 20, 2006 13.82 13.96 13.78 13.92 2,449 +0.07(+0.53%)
Nov 17, 2006 13.82 13.85 13.72 13.84 4,153 -0.06(-0.46%)
Nov 16, 2006 13.37 13.91 13.37 13.91 5,433 +0.43(+3.22%)
Nov 15, 2006 13.31 13.59 12.92 13.47 35,344 +0.20(+1.53%)
Nov 14, 2006 12.88 13.27 12.64 13.27 18,890 +0.29(+2.21%)
Nov 13, 2006 12.81 13.13 12.81 12.98 6,385 +0.18(+1.37%)
Nov 10, 2006 12.37 12.81 12.34 12.81 10,098 +0.36(+2.89%)
Nov 09, 2006 12.55 12.59 12.33 12.45 14,521 -0.03(-0.22%)
Nov 08, 2006 12.55 12.72 12.39 12.48 24,752 -0.14(-1.10%)
Nov 07, 2006 12.49 12.71 12.49 12.61 5,379 -0.12(-0.94%)
Nov 06, 2006 12.61 12.83 12.39 12.73 17,966 +0.21(+1.70%)
Nov 03, 2006 12.43 12.67 12.42 12.52 18,090 +0.16(+1.27%)
Nov 02, 2006 12.31 12.54 12.28 12.37 13,181 +0.05(+0.38%)
Nov 01, 2006 13.56 13.58 12.32 12.32 14,287 -1.39(-10.11%)
Oct 31, 2006 13.76 13.76 13.60 13.70 13,366 -0.12(-0.87%)
Oct 30, 2006 13.46 13.82 13.46 13.82 7,503 +0.14(+1.01%)
Oct 27, 2006 13.77 14.29 13.68 13.69 18,780 -0.10(-0.74%)
Oct 26, 2006 13.32 13.80 13.22 13.79 16,743 +0.57(+4.33%)
Oct 25, 2006 13.17 13.46 13.17 13.21 11,422 +0.06(+0.42%)
Oct 24, 2006 13.04 13.16 13.04 13.16 3,573 +0.01(+0.07%)
Oct 23, 2006 12.88 13.15 12.86 13.15 6,454 +0.16(+1.21%)
Oct 20, 2006 13.05 13.06 12.63 12.99 12,253 +0.04(+0.29%)
Oct 19, 2006 12.95 12.97 12.92 12.96 19,965 +0.04(+0.29%)
Oct 18, 2006 12.94 12.96 12.84 12.92 7,681 +0.07(+0.58%)
Oct 17, 2006 12.84 12.97 12.73 12.85 6,940 -0.11(-0.86%)
Oct 16, 2006 12.47 12.97 12.47 12.96 12,798 +0.53(+4.23%)
Oct 13, 2006 12.47 12.51 12.43 12.43 1,645 -0.04(-0.30%)
Oct 12, 2006 12.44 12.51 12.44 12.47 9,101 +0.14(+1.12%)
Oct 11, 2006 12.27 12.42 12.27 12.33 10,955 +0.06(+0.45%)
Oct 10, 2006 12.48 12.56 12.27 12.27 8,591 -0.27(-2.14%)
Oct 09, 2006 12.89 12.94 12.51 12.54 12,076 -0.42(-3.28%)
Oct 06, 2006 13.07 13.07 12.96 12.97 6,085 -0.01(-0.07%)
Oct 05, 2006 12.74 13.15 12.46 12.97 30,274 +0.16(+1.27%)
Oct 04, 2006 12.33 12.83 12.12 12.81 15,371 +0.59(+4.87%)
Oct 03, 2006 12.34 12.43 12.06 12.22 11,054 -0.20(-1.64%)
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.