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 (%)
May 31, 2012 9.604 9.927 9.565 9.604 42,403 -0.02(-0.20%)
May 30, 2012 9.800 10.01 9.536 9.624 11,671 -0.22(-2.19%)
May 29, 2012 9.995 10.01 9.692 9.839 5,542 +0.02(+0.20%)
May 25, 2012 9.907 9.907 8.880 9.819 12,677 -0.08(-0.79%)
May 24, 2012 10.01 10.01 9.839 9.897 6,241 -0.12(-1.17%)
May 23, 2012 9.633 10.02 9.516 10.01 38,988 +0.71(+7.68%)
May 22, 2012 9.555 9.712 9.242 9.301 21,045 -0.24(-2.56%)
May 21, 2012 9.506 9.770 9.389 9.545 20,576 +0.07(+0.72%)
May 18, 2012 9.408 9.731 9.408 9.477 26,300 -0.01(-0.10%)
May 17, 2012 9.438 9.780 9.223 9.487 23,342 -0.05(-0.51%)
May 16, 2012 9.565 9.780 9.487 9.536 11,851 +0.01(+0.10%)
May 15, 2012 9.418 9.721 9.418 9.526 18,139 +0.07(+0.72%)
May 14, 2012 9.408 9.594 9.301 9.457 4,092 -0.02(-0.21%)
May 11, 2012 9.399 9.477 9.399 9.477 3,083 +0.02(+0.21%)
May 10, 2012 9.545 9.545 9.193 9.457 3,347 -0.04(-0.41%)
May 09, 2012 9.232 9.604 9.232 9.496 3,660 +0.17(+1.78%)
May 08, 2012 9.340 9.340 9.223 9.330 3,326 +0.03(+0.32%)
May 07, 2012 8.949 9.565 8.949 9.301 15,962 +0.33(+3.71%)
May 04, 2012 9.037 9.096 8.734 8.968 38,263 +0.01(+0.11%)
May 03, 2012 8.968 9.242 8.900 8.959 21,706 -0.04(-0.43%)
May 02, 2012 8.910 9.164 8.900 8.998 21,348 +0.08(+0.88%)
May 01, 2012 8.871 9.017 8.871 8.919 10,269 -0.07(-0.76%)
Apr 30, 2012 9.047 9.047 8.822 8.988 8,722 -0.07(-0.76%)
Apr 27, 2012 8.998 9.056 8.842 9.056 3,927 +0.09(+0.98%)
Apr 26, 2012 8.988 9.017 8.968 8.968 2,950 -0.09(-0.97%)
Apr 25, 2012 8.871 9.056 8.871 9.056 2,836 +0.26(+3.00%)
Apr 24, 2012 8.704 8.792 8.704 8.792 3,045 +0.08(+0.90%)
Apr 23, 2012 8.792 8.866 8.616 8.714 8,510 -0.17(-1.87%)
Apr 20, 2012 9.027 9.027 8.831 8.880 7,186 +0.08(+0.89%)
Apr 19, 2012 8.714 8.900 8.607 8.802 7,872 +0.09(+1.01%)
Apr 18, 2012 8.968 9.184 8.577 8.714 11,652 -0.27(-3.05%)
Apr 17, 2012 8.841 9.203 8.822 8.988 3,194 +0.21(+2.34%)
Apr 16, 2012 8.978 8.978 8.763 8.783 1,644 -0.07(-0.77%)
Apr 13, 2012 9.096 9.096 8.851 8.851 3,025 -0.28(-3.10%)
Apr 12, 2012 8.939 9.144 8.773 9.135 5,225 +0.17(+1.85%)
Apr 11, 2012 8.792 8.968 8.773 8.968 14,343 +0.27(+3.15%)
Apr 10, 2012 8.743 8.988 8.695 8.695 10,894 -0.02(-0.22%)
Apr 09, 2012 8.812 8.841 8.577 8.714 6,663 -0.17(-1.87%)
Apr 05, 2012 8.900 8.998 8.880 8.880 2,193 +0.00(+0.00%)
Apr 04, 2012 9.047 9.184 8.880 8.880 10,911 -0.21(-2.26%)
Apr 03, 2012 9.213 9.418 9.056 9.086 6,071 -0.16(-1.69%)
Apr 02, 2012 9.291 9.340 8.907 9.242 6,695 -0.08(-0.84%)
Mar 30, 2012 9.448 9.536 9.252 9.320 3,984 -0.05(-0.52%)
Mar 29, 2012 9.232 9.428 9.213 9.369 1,733 +0.00(+0.00%)
Mar 28, 2012 9.350 9.438 9.301 9.369 2,450 -0.01(-0.10%)
Mar 27, 2012 9.585 9.585 9.105 9.379 4,377 -0.25(-2.64%)
Mar 26, 2012 9.585 9.633 9.223 9.633 10,213 +0.08(+0.82%)
Mar 23, 2012 9.154 9.594 9.037 9.555 10,849 +0.50(+5.51%)
Mar 22, 2012 9.144 9.203 8.812 9.056 13,256 +0.03(+0.33%)
Mar 21, 2012 9.154 9.301 8.841 9.027 18,944 -0.15(-1.60%)
Mar 20, 2012 9.105 9.291 8.675 9.174 9,764 -0.04(-0.42%)
Mar 19, 2012 8.841 9.223 8.812 9.213 4,773 +0.38(+4.32%)
Mar 16, 2012 8.910 8.910 8.822 8.831 15,229 -0.11(-1.20%)
Mar 15, 2012 8.817 8.939 8.817 8.939 2,215 +0.12(+1.33%)
Mar 14, 2012 8.812 8.851 8.812 8.822 2,062 +0.02(+0.22%)
Mar 13, 2012 8.841 8.841 8.753 8.802 4,670 +0.03(+0.33%)
Mar 12, 2012 8.812 8.812 8.773 8.773 4,328 -0.05(-0.55%)
Mar 09, 2012 8.704 8.831 8.699 8.822 7,257 +0.08(+0.89%)
Mar 08, 2012 8.704 8.802 8.509 8.743 5,931 +0.05(+0.56%)
Mar 07, 2012 8.577 8.714 8.538 8.695 5,935 -0.07(-0.78%)
Mar 06, 2012 8.802 8.861 8.714 8.763 6,448 -0.04(-0.44%)
Mar 05, 2012 8.528 8.981 8.313 8.802 14,203 +0.25(+2.97%)
Mar 02, 2012 8.558 8.763 8.489 8.548 20,686 -0.22(-2.46%)
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.