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, 2017 7.600 7.620 7.160 7.420 428,717 -0.18(-2.37%)
Jul 28, 2017 8.110 8.140 7.320 7.600 609,250 -0.52(-6.40%)
Jul 27, 2017 8.410 8.500 8.000 8.120 163,695 -0.25(-2.99%)
Jul 26, 2017 8.500 8.700 8.280 8.370 210,939 -0.12(-1.41%)
Jul 25, 2017 8.130 8.590 8.130 8.490 432,326 +0.37(+4.56%)
Jul 24, 2017 8.180 8.270 7.960 8.120 242,057 -0.07(-0.85%)
Jul 21, 2017 8.400 8.400 7.810 8.190 468,556 -0.27(-3.19%)
Jul 20, 2017 8.590 8.700 8.250 8.460 352,363 -0.15(-1.74%)
Jul 19, 2017 8.800 8.810 8.460 8.610 331,679 -0.07(-0.81%)
Jul 18, 2017 8.680 8.810 8.400 8.680 355,878 -0.03(-0.34%)
Jul 17, 2017 8.470 8.840 8.370 8.710 635,211 +0.40(+4.81%)
Jul 14, 2017 8.600 9.150 8.300 8.310 4,410,566 -0.80(-8.78%)
Jul 13, 2017 10.20 10.29 8.910 9.110 1,127,501 -1.19(-11.55%)
Jul 12, 2017 10.73 11.07 10.12 10.30 608,247 -0.60(-5.50%)
Jul 11, 2017 11.31 11.32 10.25 10.90 487,626 -1.47(-11.88%)
Jul 10, 2017 12.15 12.58 11.88 12.37 97,255 +0.14(+1.14%)
Jul 07, 2017 12.31 12.31 11.92 12.23 32,236 +0.02(+0.16%)
Jul 06, 2017 12.48 12.52 12.04 12.21 88,505 -0.36(-2.86%)
Jul 05, 2017 12.24 12.69 11.81 12.57 99,286 +0.39(+3.20%)
Jul 03, 2017 11.75 12.31 11.74 12.18 41,402 +0.44(+3.75%)
Jun 30, 2017 12.24 11.67 11.74 146,536 -0.26(-2.17%)
Jun 29, 2017 12.31 12.31 11.67 12.00 85,133 -0.17(-1.40%)
Jun 28, 2017 11.95 12.45 11.95 12.17 97,810 +0.24(+2.01%)
Jun 27, 2017 14.11 14.11 11.86 11.93 179,105 -2.21(-15.63%)
Jun 26, 2017 13.49 14.97 13.33 14.14 203,498 +0.91(+6.88%)
Jun 23, 2017 12.66 13.37 12.35 13.23 1,023,008 +0.58(+4.58%)
Jun 22, 2017 12.27 12.80 12.11 12.65 71,621 +0.28(+2.26%)
Jun 21, 2017 12.66 12.90 12.19 12.37 61,611 -0.27(-2.14%)
Jun 20, 2017 13.00 13.07 12.36 12.64 76,647 -0.42(-3.22%)
Jun 19, 2017 13.56 13.90 12.80 13.06 140,042 -0.57(-4.18%)
Jun 16, 2017 13.65 13.96 13.12 13.63 103,260 -0.03(-0.22%)
Jun 15, 2017 13.63 13.87 13.42 13.66 57,957 -0.16(-1.16%)
Jun 14, 2017 13.43 14.08 13.11 13.82 84,409 +0.46(+3.44%)
Jun 13, 2017 13.36 13.97 13.08 13.36 87,228 +0.01(+0.07%)
Jun 12, 2017 14.30 14.43 13.32 13.35 87,687 -0.81(-5.72%)
Jun 09, 2017 14.26 14.68 13.91 14.16 55,503 -0.07(-0.49%)
Jun 08, 2017 13.60 14.35 13.55 14.23 128,154 +0.59(+4.33%)
Jun 07, 2017 13.77 13.89 13.26 13.64 100,651 -0.05(-0.37%)
Jun 06, 2017 13.78 14.14 13.41 13.69 35,929 -0.13(-0.94%)
Jun 05, 2017 13.75 14.28 13.56 13.82 100,412 +0.09(+0.66%)
Jun 02, 2017 13.93 14.00 13.34 13.73 83,687 -0.20(-1.44%)
Jun 01, 2017 12.59 14.13 12.51 13.93 240,436 +2.23(+19.06%)
May 31, 2017 11.74 11.99 11.27 11.70 55,372 +0.11(+0.95%)
May 30, 2017 11.77 11.81 11.12 11.59 74,314 -0.16(-1.36%)
May 26, 2017 11.29 11.86 11.26 11.75 81,258 +0.37(+3.25%)
May 25, 2017 11.52 12.70 10.91 11.38 79,468 -0.01(-0.09%)
May 24, 2017 11.71 11.88 11.16 11.39 122,964 +0.12(+1.06%)
May 23, 2017 10.67 11.40 10.53 11.27 108,963 +0.61(+5.72%)
May 22, 2017 10.90 10.90 10.55 10.66 49,845 -0.20(-1.84%)
May 19, 2017 11.10 11.20 10.75 10.86 65,803 -0.28(-2.51%)
May 18, 2017 11.68 11.95 11.10 11.14 55,099 -0.61(-5.19%)
May 17, 2017 12.18 12.60 11.69 11.75 69,336 -0.75(-6.00%)
May 16, 2017 12.45 12.78 12.03 12.50 45,845 +0.04(+0.32%)
May 15, 2017 13.50 13.59 12.45 12.46 69,810 -0.94(-7.01%)
May 12, 2017 12.96 13.47 12.96 13.40 53,776 +0.36(+2.76%)
May 11, 2017 12.79 13.10 12.79 13.04 47,021 +0.15(+1.16%)
May 10, 2017 13.01 13.03 12.77 12.89 36,321 -0.11(-0.85%)
May 09, 2017 12.66 13.20 12.63 13.00 68,096 +0.35(+2.77%)
May 08, 2017 12.67 12.70 12.36 12.65 66,607 -0.04(-0.32%)
May 05, 2017 12.24 12.73 12.24 12.69 82,646 +0.45(+3.68%)
May 04, 2017 12.15 12.25 11.86 12.24 97,099 +0.11(+0.91%)
May 03, 2017 12.10 12.32 11.55 12.13 89,643 -0.01(-0.08%)
May 02, 2017 12.36 12.37 12.08 12.14 48,258 -0.22(-1.78%)
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.