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 (%)
Jul 31, 2009 4.534 4.534 4.368 4.534 758 +0.00(+0.00%)
Jul 29, 2009 4.423 4.534 4.534 4.534 8,338 +0.10(+2.29%)
Jul 28, 2009 4.645 4.645 4.414 4.433 5,169 -0.02(-0.41%)
Jul 27, 2009 4.211 4.617 4.211 4.451 6,702 -0.16(-3.41%)
Jul 24, 2009 4.617 4.617 4.590 4.608 1,766 +0.01(+0.20%)
Jul 23, 2009 4.617 4.617 4.322 4.599 2,668 +0.03(+0.61%)
Jul 22, 2009 4.617 4.617 4.156 4.571 10,479 +0.49(+11.99%)
Jul 21, 2009 4.082 4.082 4.082 4.082 327 +0.01(+0.23%)
Jul 20, 2009 4.063 4.109 3.971 4.073 10,687 +0.03(+0.68%)
Jul 17, 2009 3.999 4.294 3.629 4.045 7,140 -0.08(-2.01%)
Jul 16, 2009 3.814 4.821 3.814 4.128 73,206 +0.55(+15.50%)
Jul 15, 2009 3.602 3.794 3.555 3.574 63,672 -0.10(-2.76%)
Jul 14, 2009 3.218 3.685 3.144 3.675 118,470 +0.49(+15.36%)
Jul 13, 2009 2.946 3.509 2.946 3.186 5,414 +0.37(+13.11%)
Jul 10, 2009 3.232 3.251 2.798 2.817 4,114 -0.42(-12.86%)
Jul 09, 2009 3.232 3.417 3.232 3.232 9,457 +0.00(+0.00%)
Jul 08, 2009 3.297 3.315 3.232 3.232 1,601 -0.18(-5.15%)
Jul 07, 2009 3.318 3.445 3.318 3.408 541 +0.11(+3.36%)
Jul 06, 2009 3.177 3.315 3.177 3.297 3,363 -0.17(-4.80%)
Jul 02, 2009 4.146 4.340 3.214 3.463 6,180 -0.09(-2.60%)
Jul 01, 2009 3.463 3.786 3.463 3.555 1,670 +0.15(+4.34%)
Jun 30, 2009 3.020 3.463 2.503 3.408 21,807 +0.59(+20.98%)
Jun 29, 2009 2.724 3.138 2.724 2.817 22,460 +0.09(+3.21%)
Jun 26, 2009 3.158 3.315 2.410 2.729 38,461 -0.20(-6.78%)
Jun 25, 2009 3.417 3.417 2.927 2.927 17,352 -0.35(-10.70%)
Jun 24, 2009 3.334 3.602 3.278 3.278 1,339 -0.05(-1.39%)
Jun 23, 2009 3.334 3.592 3.278 3.325 4,216 -0.06(-1.64%)
Jun 22, 2009 3.464 3.528 3.325 3.380 3,952 -0.31(-8.50%)
Jun 19, 2009 3.694 3.694 3.509 3.694 3,000 +0.13(+3.63%)
Jun 18, 2009 3.629 3.916 3.371 3.565 11,158 +0.06(+1.85%)
Jun 17, 2009 3.291 3.509 3.291 3.500 8,859 +0.04(+1.07%)
Jun 16, 2009 3.020 3.463 3.020 3.463 4,063 -0.05(-1.32%)
Jun 15, 2009 2.946 3.637 2.946 3.509 7,363 +0.09(+2.70%)
Jun 12, 2009 3.273 3.602 3.269 3.417 3,535 -0.21(-5.85%)
Jun 11, 2009 3.676 3.676 3.084 3.629 11,665 -0.18(-4.61%)
Jun 10, 2009 4.174 4.174 3.749 3.805 8,112 -0.37(-8.85%)
Jun 09, 2009 4.082 4.534 3.694 4.174 15,811 +0.09(+2.26%)
Jun 08, 2009 3.629 4.165 3.555 4.082 137,882 +0.57(+16.32%)
Jun 05, 2009 2.466 3.528 2.466 3.509 61,618 +1.10(+45.59%)
Jun 04, 2009 2.383 2.410 2.161 2.410 16,134 -0.07(-2.97%)
Jun 03, 2009 2.253 2.484 2.253 2.484 6,391 +0.22(+9.80%)
Jun 02, 2009 2.263 2.318 2.032 2.263 9,538 -0.05(-2.00%)
Jun 01, 2009 2.207 2.318 2.207 2.309 5,471 +0.10(+4.60%)
May 29, 2009 2.013 2.207 1.995 2.207 7,763 +0.17(+8.14%)
May 28, 2009 1.930 2.114 1.921 2.041 4,869 +0.04(+1.84%)
May 27, 2009 2.253 2.253 2.004 2.004 2,493 +0.11(+5.85%)
May 26, 2009 1.801 2.096 1.755 1.893 5,098 -0.06(-3.30%)
May 22, 2009 1.924 1.958 1.893 1.958 649 -0.21(-9.79%)
May 21, 2009 2.299 2.299 1.930 2.170 4,765 -0.13(-5.62%)
May 20, 2009 2.106 2.484 2.106 2.299 9,521 +0.32(+16.35%)
May 19, 2009 1.967 2.346 1.856 1.976 9,395 +0.21(+12.04%)
May 18, 2009 1.625 2.096 1.616 1.764 13,324 +0.02(+1.06%)
May 15, 2009 2.041 2.041 1.727 1.745 21,250 -0.44(-20.25%)
May 14, 2009 2.152 2.189 2.124 2.189 1,282 -0.16(-6.69%)
May 11, 2009 2.346 2.346 2.346 2.346 0 +0.01(+0.40%)
May 08, 2009 2.438 2.503 2.336 2.336 2,490 +0.12(+5.42%)
May 07, 2009 2.503 2.613 2.087 2.216 12,695 -0.20(-8.40%)
May 06, 2009 2.272 2.484 2.272 2.420 3,172 +0.28(+12.93%)
May 05, 2009 2.096 2.364 2.087 2.142 5,785 +0.15(+7.41%)
May 04, 2009 1.865 2.373 1.865 1.995 10,936 -0.02(-0.92%)
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.