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 (%)
Dec 29, 2017 8.200 8.200 8.200 0 -0.06(-0.73%)
Dec 28, 2017 7.950 8.290 7.940 8.260 79,355 +0.36(+4.56%)
Dec 27, 2017 8.170 8.200 7.872 7.900 65,097 -0.26(-3.19%)
Dec 26, 2017 8.210 8.300 8.100 8.160 59,549 -0.05(-0.61%)
Dec 22, 2017 8.530 8.570 8.200 8.210 63,589 -0.42(-4.87%)
Dec 21, 2017 8.450 8.840 8.400 8.630 67,414 +0.16(+1.89%)
Dec 20, 2017 8.360 8.510 8.150 8.470 54,878 +0.20(+2.42%)
Dec 19, 2017 8.470 8.700 8.160 8.270 72,976 -0.17(-2.01%)
Dec 18, 2017 8.180 8.480 8.090 8.440 119,900 +0.34(+4.20%)
Dec 15, 2017 8.010 8.310 7.900 8.100 225,916 +0.09(+1.12%)
Dec 14, 2017 8.210 8.260 7.870 8.010 82,367 -0.19(-2.32%)
Dec 13, 2017 8.190 8.480 8.110 8.200 65,736 +0.03(+0.37%)
Dec 12, 2017 8.350 8.590 8.095 8.170 116,081 -0.12(-1.45%)
Dec 11, 2017 8.720 8.730 8.285 8.290 98,669 -0.45(-5.15%)
Dec 08, 2017 8.630 8.810 8.410 8.740 110,570 +0.21(+2.46%)
Dec 07, 2017 8.920 8.980 8.500 8.530 99,575 -0.40(-4.48%)
Dec 06, 2017 8.940 9.070 8.910 8.930 147,665 -0.07(-0.78%)
Dec 05, 2017 8.880 9.040 8.750 9.000 91,715 +0.10(+1.12%)
Dec 04, 2017 8.850 8.820 8.900 103,657 +0.05(+0.56%)
Dec 01, 2017 8.540 8.870 8.540 8.850 141,084 +0.31(+3.63%)
Nov 30, 2017 8.690 8.750 8.510 8.540 102,805 -0.11(-1.27%)
Nov 29, 2017 8.800 8.920 8.620 8.650 69,134 -0.14(-1.59%)
Nov 28, 2017 8.750 9.000 8.580 8.790 71,514 +0.07(+0.80%)
Nov 27, 2017 8.730 8.890 8.660 8.720 55,401 -0.01(-0.11%)
Nov 24, 2017 8.800 8.870 8.550 8.730 26,552 -0.03(-0.34%)
Nov 22, 2017 8.830 8.920 8.650 8.760 88,911 -0.02(-0.23%)
Nov 21, 2017 8.380 8.830 8.380 8.780 108,260 +0.52(+6.30%)
Nov 20, 2017 8.290 8.350 8.150 8.260 72,074 -0.02(-0.24%)
Nov 17, 2017 8.370 8.465 8.070 8.280 92,920 -0.15(-1.78%)
Nov 16, 2017 8.330 8.600 8.330 8.430 46,692 +0.13(+1.57%)
Nov 15, 2017 8.260 8.410 8.070 8.300 91,561 +0.04(+0.48%)
Nov 14, 2017 8.490 8.500 8.200 8.260 85,039 -0.23(-2.71%)
Nov 13, 2017 8.340 8.500 8.071 8.490 112,447 +0.17(+2.04%)
Nov 10, 2017 8.550 8.800 8.300 8.320 67,351 -0.28(-3.26%)
Nov 09, 2017 8.780 8.980 8.560 8.600 81,311 -0.23(-2.60%)
Nov 08, 2017 8.910 8.930 8.640 8.830 116,038 -0.09(-1.01%)
Nov 07, 2017 8.900 9.020 8.670 8.920 85,571 +0.08(+0.90%)
Nov 06, 2017 8.880 9.120 8.830 8.840 61,491 -0.02(-0.23%)
Nov 03, 2017 9.140 9.140 8.660 8.860 112,577 -0.28(-3.06%)
Nov 02, 2017 9.280 9.400 8.960 9.140 89,331 -0.13(-1.40%)
Nov 01, 2017 9.390 9.460 8.990 9.270 81,827 -0.01(-0.11%)
Oct 31, 2017 8.990 9.490 8.900 9.280 129,020 +0.29(+3.23%)
Oct 30, 2017 9.540 9.580 8.980 8.990 140,818 -0.69(-7.13%)
Oct 27, 2017 9.810 9.850 9.500 9.680 114,198 -0.16(-1.63%)
Oct 26, 2017 9.660 9.870 9.495 9.840 183,303 +0.20(+2.07%)
Oct 25, 2017 9.730 10.03 9.370 9.640 151,585 -0.10(-1.03%)
Oct 24, 2017 9.890 10.43 9.740 9.740 131,432 -0.10(-1.02%)
Oct 23, 2017 10.16 10.31 9.770 9.840 151,134 -0.32(-3.15%)
Oct 20, 2017 10.13 10.19 9.980 10.16 88,901 +0.18(+1.80%)
Oct 19, 2017 10.30 10.33 9.750 9.980 187,817 -0.38(-3.67%)
Oct 18, 2017 10.14 10.45 10.14 10.36 143,138 +0.21(+2.07%)
Oct 17, 2017 10.06 10.29 9.940 10.15 164,877 +0.06(+0.59%)
Oct 16, 2017 10.31 10.51 10.06 10.09 110,854 -0.19(-1.85%)
Oct 13, 2017 10.36 10.50 10.29 10.28 100,000 -0.11(-1.06%)
Oct 12, 2017 10.26 10.52 10.04 10.39 281,073 +0.10(+0.97%)
Oct 11, 2017 10.62 10.71 10.25 10.29 220,966 -0.39(-3.65%)
Oct 10, 2017 10.56 10.90 10.45 10.68 277,696 +0.18(+1.71%)
Oct 09, 2017 10.62 10.77 10.43 10.50 157,085 -0.14(-1.32%)
Oct 06, 2017 10.53 10.69 10.48 10.64 133,164 +0.09(+0.85%)
Oct 05, 2017 10.62 10.85 10.41 10.55 319,572 -0.05(-0.47%)
Oct 04, 2017 10.71 10.93 10.52 10.60 221,934 -0.14(-1.30%)
Oct 03, 2017 10.29 10.98 10.25 10.74 418,338 +0.52(+5.09%)
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.