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 (%)
Jan 30, 2015 12.76 12.99 12.21 12.23 46,848 -0.67(-5.19%)
Jan 29, 2015 12.50 12.93 12.26 12.90 32,543 +0.43(+3.45%)
Jan 28, 2015 13.28 13.28 12.31 12.47 37,175 -0.54(-4.15%)
Jan 27, 2015 13.35 13.35 12.95 13.01 32,497 -0.45(-3.34%)
Jan 26, 2015 13.06 13.49 12.88 13.46 55,889 +0.44(+3.38%)
Jan 23, 2015 13.69 13.72 12.83 13.02 42,923 -0.62(-4.55%)
Jan 22, 2015 13.34 13.92 13.02 13.64 94,284 +0.45(+3.41%)
Jan 21, 2015 12.68 13.22 12.28 13.19 91,706 +0.85(+6.89%)
Jan 20, 2015 13.33 13.33 12.34 12.34 58,254 -0.66(-5.08%)
Jan 16, 2015 12.11 13.04 12.11 13.00 66,940 +0.93(+7.71%)
Jan 15, 2015 13.09 13.14 12.01 12.07 66,260 -1.10(-8.35%)
Jan 14, 2015 11.15 13.29 10.98 13.17 236,508 +0.89(+7.25%)
Jan 13, 2015 13.74 13.74 12.14 12.28 121,209 -1.30(-9.57%)
Jan 12, 2015 14.60 14.60 13.47 13.58 86,639 -1.10(-7.49%)
Jan 09, 2015 15.23 15.23 14.64 14.68 26,431 -0.55(-3.61%)
Jan 08, 2015 15.69 15.69 15.20 15.23 41,698 -0.27(-1.74%)
Jan 07, 2015 15.62 15.70 15.30 15.50 74,981 +0.16(+1.04%)
Jan 06, 2015 15.33 15.51 15.10 15.34 39,776 -0.03(-0.20%)
Jan 05, 2015 15.23 15.53 15.05 15.37 42,700 +0.03(+0.20%)
Jan 02, 2015 15.89 15.89 14.96 15.34 29,917 -0.39(-2.48%)
Dec 31, 2014 15.73 15.73 15.73 15.73 43,700 +0.11(+0.70%)
Dec 30, 2014 15.70 16.26 15.43 15.62 59,901 -0.09(-0.57%)
Dec 29, 2014 15.06 15.73 15.01 15.71 60,734 +0.57(+3.76%)
Dec 26, 2014 15.24 15.26 14.82 15.14 34,245 -0.10(-0.66%)
Dec 24, 2014 15.05 15.24 15.24 15.24 13,300 +0.27(+1.80%)
Dec 23, 2014 14.45 15.31 14.45 14.97 39,057 +0.51(+3.53%)
Dec 22, 2014 14.34 14.55 14.33 14.46 73,933 +0.07(+0.49%)
Dec 19, 2014 14.41 14.49 14.13 14.39 102,952 -0.20(-1.37%)
Dec 18, 2014 14.86 14.86 14.15 14.59 70,446 -0.27(-1.82%)
Dec 17, 2014 14.03 14.88 13.77 14.86 43,758 +0.92(+6.60%)
Dec 16, 2014 13.73 14.12 13.00 13.94 412,555 +0.14(+1.01%)
Dec 15, 2014 15.32 15.44 13.79 13.80 109,865 -1.50(-9.80%)
Dec 12, 2014 15.90 15.90 14.37 15.30 250,451 -0.72(-4.49%)
Dec 11, 2014 16.16 16.46 16.00 16.02 30,679 -0.09(-0.56%)
Dec 10, 2014 16.80 16.80 15.87 16.11 51,157 -0.71(-4.22%)
Dec 09, 2014 16.05 16.83 15.82 16.82 52,879 +0.75(+4.67%)
Dec 08, 2014 16.37 16.52 16.01 16.07 21,764 -0.27(-1.65%)
Dec 05, 2014 16.25 16.71 16.25 16.34 28,982 +0.05(+0.31%)
Dec 04, 2014 16.36 16.60 16.25 16.29 17,866 -0.14(-0.85%)
Dec 03, 2014 16.44 16.55 16.25 16.43 24,410 +0.04(+0.24%)
Dec 02, 2014 16.27 16.74 16.27 16.39 26,544 +0.14(+0.86%)
Dec 01, 2014 16.25 16.35 16.19 16.25 24,070 +0.05(+0.31%)
Nov 28, 2014 16.52 16.61 16.18 16.20 16,070 -0.45(-2.70%)
Nov 26, 2014 16.65 16.65 16.65 16.65 19,000 -0.09(-0.54%)
Nov 25, 2014 16.83 16.83 16.61 16.74 28,755 -0.06(-0.36%)
Nov 24, 2014 16.40 16.92 16.26 16.80 45,124 +0.39(+2.38%)
Nov 21, 2014 16.86 16.91 16.40 16.41 16,179 -0.15(-0.91%)
Nov 20, 2014 16.38 16.71 16.28 16.56 13,566 +0.09(+0.55%)
Nov 19, 2014 16.90 16.93 16.44 16.47 23,758 -0.46(-2.72%)
Nov 18, 2014 16.52 17.00 16.52 16.93 27,074 +0.42(+2.54%)
Nov 17, 2014 16.64 16.77 16.26 16.51 35,231 -0.14(-0.84%)
Nov 14, 2014 16.58 16.89 16.41 16.65 41,324 +0.15(+0.91%)
Nov 13, 2014 16.89 17.00 16.46 16.50 87,243 -0.43(-2.54%)
Nov 12, 2014 16.74 17.00 16.65 16.93 20,106 +0.05(+0.30%)
Nov 11, 2014 17.26 17.28 16.86 16.88 75,517 -0.27(-1.57%)
Nov 10, 2014 16.81 17.21 16.67 17.15 26,894 +0.51(+3.06%)
Nov 07, 2014 16.76 16.90 16.39 16.64 29,520 -0.22(-1.30%)
Nov 06, 2014 17.37 17.37 16.83 16.86 34,187 -0.39(-2.26%)
Nov 05, 2014 16.98 17.31 16.81 17.25 24,187 +0.42(+2.50%)
Nov 04, 2014 17.08 17.22 16.65 16.83 62,671 -0.20(-1.17%)
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.