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 (%)
Sep 29, 2006 12.61 12.85 12.14 12.45 21,682 -0.02(-0.15%)
Sep 28, 2006 12.82 12.96 12.47 12.47 14,658 -0.46(-3.57%)
Sep 27, 2006 12.84 12.93 12.73 12.93 9,562 +0.10(+0.79%)
Sep 26, 2006 12.92 12.92 12.48 12.83 14,092 -0.06(-0.43%)
Sep 25, 2006 12.61 12.93 12.46 12.88 12,759 +0.25(+1.97%)
Sep 22, 2006 12.56 12.70 12.45 12.63 16,536 -0.06(-0.51%)
Sep 21, 2006 12.89 12.96 12.65 12.70 19,703 -0.25(-1.93%)
Sep 20, 2006 12.97 13.04 12.48 12.95 26,717 -0.02(-0.14%)
Sep 19, 2006 12.97 12.97 12.84 12.97 4,369 +0.09(+0.72%)
Sep 18, 2006 12.48 12.97 12.48 12.87 1,879 -0.07(-0.57%)
Sep 15, 2006 13.10 13.11 12.73 12.95 31,849 -0.03(-0.21%)
Sep 14, 2006 12.90 13.07 12.85 12.97 18,606 -0.03(-0.21%)
Sep 13, 2006 12.97 13.21 12.87 13.00 20,183 +0.04(+0.29%)
Sep 12, 2006 12.95 13.05 12.81 12.97 26,830 +0.01(+0.07%)
Sep 11, 2006 12.86 12.98 12.86 12.96 11,297 +0.00(+0.00%)
Sep 08, 2006 12.81 12.96 12.81 12.96 1,191 +0.03(+0.21%)
Sep 07, 2006 12.73 12.97 12.73 12.93 10,395 +0.11(+0.86%)
Sep 06, 2006 12.72 12.90 12.72 12.82 9,073 -0.16(-1.21%)
Sep 05, 2006 12.65 12.97 12.56 12.97 15,066 +0.13(+1.01%)
Sep 01, 2006 12.77 12.87 12.70 12.85 10,330 +0.06(+0.51%)
Aug 31, 2006 12.87 12.87 12.70 12.78 12,440 +0.03(+0.22%)
Aug 30, 2006 12.70 12.89 12.70 12.75 12,348 -0.10(-0.79%)
Aug 29, 2006 12.63 12.85 12.47 12.85 32,552 +0.32(+2.58%)
Aug 28, 2006 12.59 12.83 12.47 12.53 15,376 -0.16(-1.24%)
Aug 25, 2006 12.75 12.90 12.67 12.69 17,469 +0.01(+0.07%)
Aug 24, 2006 13.03 13.33 12.56 12.68 33,601 -0.80(-5.96%)
Aug 23, 2006 14.47 14.47 13.13 13.48 57,271 -0.87(-6.05%)
Aug 22, 2006 14.30 15.27 13.93 14.35 11,141 -0.06(-0.38%)
Aug 21, 2006 14.86 14.86 14.41 14.41 7,259 -0.50(-3.35%)
Aug 18, 2006 15.15 15.24 14.90 14.90 8,183 -0.35(-2.30%)
Aug 17, 2006 15.39 15.59 15.15 15.26 7,910 -0.13(-0.84%)
Aug 16, 2006 15.42 15.59 15.39 15.39 3,982 +0.08(+0.54%)
Aug 15, 2006 14.77 15.65 14.77 15.30 18,221 +0.39(+2.60%)
Aug 14, 2006 14.38 15.10 14.38 14.91 17,147 +0.33(+2.28%)
Aug 11, 2006 14.10 14.80 13.96 14.58 17,961 +0.24(+1.67%)
Aug 10, 2006 13.71 14.61 13.71 14.34 6,724 +0.44(+3.19%)
Aug 09, 2006 13.82 14.38 13.82 13.90 17,839 +0.03(+0.20%)
Aug 08, 2006 14.04 14.26 13.44 13.87 35,719 -0.05(-0.33%)
Aug 07, 2006 15.08 15.24 13.86 13.92 43,955 -1.45(-9.44%)
Aug 04, 2006 15.60 15.65 15.27 15.37 9,961 -0.17(-1.07%)
Aug 03, 2006 15.46 15.60 15.34 15.53 8,723 +0.15(+0.96%)
Aug 02, 2006 15.49 15.79 15.38 15.39 15,313 -0.08(-0.54%)
Aug 01, 2006 15.74 15.82 15.30 15.47 19,136 -0.43(-2.73%)
Jul 31, 2006 15.63 15.93 15.29 15.90 30,336 +0.27(+1.71%)
Jul 28, 2006 14.54 15.70 14.54 15.63 28,910 +0.95(+6.48%)
Jul 27, 2006 14.73 14.84 14.31 14.68 21,933 +0.12(+0.82%)
Jul 26, 2006 14.42 14.76 14.05 14.56 29,269 -0.04(-0.25%)
Jul 25, 2006 14.18 14.62 13.49 14.60 19,242 +0.30(+2.13%)
Jul 24, 2006 14.78 15.70 13.47 14.30 52,110 -0.62(-4.15%)
Jul 21, 2006 15.63 16.24 14.83 14.91 41,050 -0.81(-5.17%)
Jul 20, 2006 16.11 16.30 14.87 15.73 28,832 -0.36(-2.24%)
Jul 19, 2006 15.47 16.16 15.47 16.09 14,290 +0.79(+5.19%)
Jul 18, 2006 15.47 15.56 15.27 15.29 11,619 -0.06(-0.36%)
Jul 17, 2006 15.20 15.47 15.02 15.35 29,030 +0.01(+0.06%)
Jul 14, 2006 15.16 15.36 14.82 15.34 14,363 +0.31(+2.09%)
Jul 13, 2006 15.02 15.43 15.02 15.03 8,334 -0.10(-0.67%)
Jul 12, 2006 15.61 15.61 15.10 15.13 20,027 -0.13(-0.85%)
Jul 11, 2006 14.99 15.77 14.99 15.26 46,594 +0.12(+0.79%)
Jul 10, 2006 14.43 15.36 14.23 15.14 64,224 +1.04(+7.40%)
Jul 07, 2006 14.16 14.30 14.06 14.09 25,127 -0.06(-0.46%)
Jul 06, 2006 14.35 14.67 14.16 14.16 59,733 -0.16(-1.10%)
Jul 05, 2006 14.75 14.75 14.18 14.31 34,993 -0.36(-2.45%)
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.