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 (%)
Apr 30, 2010 7.388 7.840 7.222 7.508 40,895 +0.17(+2.26%)
Apr 29, 2010 7.037 7.388 7.037 7.342 42,475 +0.42(+6.14%)
Apr 28, 2010 6.788 7.302 6.418 6.917 24,229 +0.13(+1.90%)
Apr 27, 2010 6.871 7.102 6.741 6.788 4,548 -0.06(-0.94%)
Apr 26, 2010 6.871 6.880 6.631 6.852 7,756 +0.04(+0.54%)
Apr 23, 2010 6.340 6.880 6.340 6.815 1,732 +0.07(+1.10%)
Apr 22, 2010 6.446 6.788 6.344 6.741 5,664 +0.14(+2.10%)
Apr 21, 2010 6.594 6.889 6.261 6.603 34,907 +0.10(+1.56%)
Apr 20, 2010 6.363 6.603 6.233 6.501 38,495 +0.18(+2.77%)
Apr 19, 2010 6.427 6.427 6.150 6.326 4,200 -0.14(-2.14%)
Apr 16, 2010 6.695 6.926 6.427 6.464 9,611 -0.21(-3.18%)
Apr 15, 2010 6.418 6.741 6.400 6.677 22,808 +0.30(+4.72%)
Apr 14, 2010 5.846 6.455 5.846 6.376 43,873 +0.55(+9.42%)
Apr 13, 2010 5.772 5.836 5.772 5.827 3,512 +0.11(+1.94%)
Apr 12, 2010 5.051 5.809 5.051 5.716 22,672 +0.54(+10.34%)
Apr 09, 2010 5.245 5.559 5.181 5.181 1,191 -0.15(-2.77%)
Apr 08, 2010 5.338 5.476 5.282 5.328 2,598 -0.08(-1.54%)
Apr 07, 2010 5.458 5.458 5.176 5.412 1,570 -0.14(-2.50%)
Apr 06, 2010 5.716 5.716 5.541 5.550 433 -0.22(-3.76%)
Apr 05, 2010 5.864 5.864 5.541 5.767 1,582 -0.00(-0.08%)
Apr 01, 2010 5.485 5.772 5.772 5.772 73,634 +0.55(+10.62%)
Mar 31, 2010 5.245 5.541 4.894 5.218 79,391 +0.21(+4.24%)
Mar 30, 2010 4.668 5.079 4.668 5.005 4,934 -0.04(-0.73%)
Mar 29, 2010 4.904 5.042 4.904 5.042 8,253 +0.02(+0.37%)
Mar 23, 2010 5.024 5.024 5.024 5.024 0 +0.13(+2.64%)
Mar 22, 2010 5.061 5.061 4.894 4.894 2,640 -0.08(-1.67%)
Mar 19, 2010 5.125 5.125 4.904 4.978 1,631 -0.10(-2.00%)
Mar 17, 2010 5.079 5.079 5.079 5.079 0 +0.15(+3.09%)
Mar 16, 2010 4.950 4.950 4.894 4.927 1,840 +0.00(+0.09%)
Mar 15, 2010 4.922 5.153 4.839 4.922 2,332 -0.13(-2.56%)
Mar 12, 2010 4.848 5.236 4.640 5.051 2,999 +0.20(+4.19%)
Mar 11, 2010 5.162 5.162 4.617 4.848 1,494 -0.05(-0.94%)
Mar 10, 2010 4.664 4.894 4.387 4.894 7,081 +0.23(+4.95%)
Mar 09, 2010 4.913 5.144 4.553 4.664 45,426 -0.30(-5.96%)
Mar 08, 2010 5.139 5.171 4.821 4.959 2,408 +0.11(+2.29%)
Mar 05, 2010 4.756 5.079 4.756 4.848 11,418 +0.06(+1.35%)
Mar 04, 2010 4.848 4.857 4.710 4.784 91,160 -0.06(-1.33%)
Mar 03, 2010 4.414 4.978 4.414 4.848 5,339 -0.09(-1.87%)
Mar 02, 2010 4.987 4.987 4.941 4.941 1,537 +0.05(+0.94%)
Mar 01, 2010 5.088 5.088 4.710 4.894 113,095 -0.18(-3.64%)
Feb 26, 2010 5.144 5.513 4.922 5.079 7,298 -0.07(-1.43%)
Feb 25, 2010 4.525 5.356 4.525 5.153 34,163 +0.67(+15.05%)
Feb 24, 2010 4.387 4.479 4.387 4.479 1,770 +0.41(+9.98%)
Feb 22, 2010 3.989 4.073 4.073 4.073 2,490 -0.12(-2.86%)
Feb 19, 2010 4.193 4.193 4.193 4.193 108 -0.00(-0.11%)
Feb 18, 2010 4.174 4.197 4.165 4.197 1,407 -0.33(-7.25%)
Feb 17, 2010 4.146 4.617 4.137 4.525 1,668 +0.65(+16.67%)
Feb 12, 2010 4.082 3.879 3.879 3.879 1,299 -0.32(-7.69%)
Feb 11, 2010 4.063 4.202 4.063 4.202 3,248 +0.14(+3.41%)
Feb 09, 2010 4.054 4.063 4.063 4.063 324 -0.05(-1.12%)
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.