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 28, 2017 12.41 12.50 12.21 12.30 35,912 -0.15(-1.20%)
Apr 27, 2017 12.25 12.45 12.24 12.45 24,816 +0.20(+1.63%)
Apr 26, 2017 12.28 12.39 12.13 12.25 36,037 -0.04(-0.33%)
Apr 25, 2017 12.19 12.50 12.19 12.29 61,333 +0.18(+1.49%)
Apr 24, 2017 11.69 12.45 11.69 12.11 136,055 +0.52(+4.49%)
Apr 21, 2017 11.99 12.01 11.57 11.59 42,339 -0.37(-3.09%)
Apr 20, 2017 11.50 12.02 11.50 11.96 73,188 +0.53(+4.64%)
Apr 19, 2017 11.39 11.57 11.38 11.43 72,661 +0.06(+0.53%)
Apr 18, 2017 11.67 11.76 11.33 11.37 36,384 -0.42(-3.56%)
Apr 17, 2017 11.65 11.88 11.47 11.79 83,794 +0.10(+0.86%)
Apr 13, 2017 11.87 12.03 11.59 11.69 71,108 -0.26(-2.18%)
Apr 12, 2017 12.21 12.21 11.76 11.95 52,567 -0.28(-2.29%)
Apr 11, 2017 12.07 12.36 11.56 12.23 86,054 +0.14(+1.16%)
Apr 10, 2017 12.72 12.90 12.05 12.09 73,607 -0.68(-5.32%)
Apr 07, 2017 12.56 12.90 12.48 12.77 71,176 +0.20(+1.59%)
Apr 06, 2017 12.08 12.60 12.01 12.57 68,941 +0.38(+3.12%)
Apr 05, 2017 12.27 12.73 12.07 12.19 67,231 -0.34(-2.71%)
Apr 04, 2017 12.50 12.74 12.30 12.53 69,250 -0.13(-1.03%)
Apr 03, 2017 13.59 13.75 12.42 12.66 119,424 -0.97(-7.12%)
Mar 31, 2017 13.15 13.68 13.01 13.63 187,674 +0.46(+3.49%)
Mar 30, 2017 13.30 13.50 13.10 13.17 66,188 -0.15(-1.13%)
Mar 29, 2017 13.35 13.61 13.15 13.32 55,940 -0.25(-1.84%)
Mar 28, 2017 13.18 13.99 12.91 13.57 85,454 +0.42(+3.19%)
Mar 27, 2017 13.17 13.34 12.61 13.15 90,455 -0.26(-1.94%)
Mar 24, 2017 12.81 13.69 12.80 13.41 102,282 +0.62(+4.85%)
Mar 23, 2017 12.79 12.95 12.41 12.79 86,100 -0.02(-0.16%)
Mar 22, 2017 12.67 13.02 12.24 12.81 103,646 +0.14(+1.10%)
Mar 21, 2017 13.64 13.79 12.65 12.67 91,491 -0.95(-6.98%)
Mar 20, 2017 13.70 14.01 13.32 13.62 157,008 -0.55(-3.88%)
Mar 17, 2017 14.19 14.62 13.81 14.17 139,333 +0.11(+0.78%)
Mar 16, 2017 14.60 14.99 14.00 14.06 165,522 -0.56(-3.83%)
Mar 15, 2017 14.23 14.72 14.01 14.62 96,786 +0.52(+3.69%)
Mar 14, 2017 13.34 14.14 13.08 14.10 104,194 +0.65(+4.83%)
Mar 13, 2017 14.36 14.77 13.30 13.45 248,996 -1.03(-7.11%)
Mar 10, 2017 15.00 15.00 13.98 14.48 157,851 -0.67(-4.42%)
Mar 09, 2017 13.34 15.39 13.06 15.15 263,513 +0.99(+6.99%)
Mar 08, 2017 14.90 14.91 14.05 14.16 118,418 -0.61(-4.13%)
Mar 07, 2017 13.38 14.80 13.27 14.77 188,610 +1.30(+9.65%)
Mar 06, 2017 16.23 16.27 13.07 13.47 357,256 -2.91(-17.77%)
Mar 03, 2017 16.25 16.48 16.23 16.38 82,618 +0.16(+0.99%)
Mar 02, 2017 15.99 16.69 15.98 16.22 126,701 +0.29(+1.82%)
Mar 01, 2017 15.60 15.96 15.45 15.93 107,087 +0.50(+3.24%)
Feb 28, 2017 15.16 15.83 15.13 15.43 111,525 +0.30(+1.98%)
Feb 27, 2017 15.00 15.38 14.88 15.13 105,757 +0.03(+0.20%)
Feb 24, 2017 15.11 15.27 14.65 15.10 83,370 -0.17(-1.11%)
Feb 23, 2017 15.40 15.61 14.63 15.27 163,469 -0.07(-0.46%)
Feb 22, 2017 15.20 15.45 14.86 15.34 179,661 +0.14(+0.92%)
Feb 21, 2017 14.70 15.24 14.36 15.20 191,361 +0.51(+3.47%)
Feb 17, 2017 14.69 14.69 14.69 0 +0.02(+0.14%)
Feb 16, 2017 14.39 14.73 14.31 14.67 90,906 +0.30(+2.09%)
Feb 15, 2017 13.83 14.48 13.79 14.37 172,767 +0.54(+3.90%)
Feb 14, 2017 13.30 13.90 12.95 13.83 121,006 +0.56(+4.22%)
Feb 13, 2017 13.65 13.68 13.15 13.27 107,127 -0.38(-2.78%)
Feb 10, 2017 13.40 13.69 13.00 13.65 151,282 +0.34(+2.55%)
Feb 09, 2017 13.03 13.33 13.03 13.31 88,207 +0.26(+1.99%)
Feb 08, 2017 13.03 13.35 12.84 13.05 93,830 +0.02(+0.15%)
Feb 07, 2017 12.90 13.07 12.90 13.03 82,044 +0.21(+1.64%)
Feb 06, 2017 12.85 12.88 12.55 12.82 116,625 -0.06(-0.47%)
Feb 03, 2017 12.42 12.92 12.20 12.88 112,103 +0.58(+4.72%)
Feb 02, 2017 12.05 12.30 11.97 12.30 108,671 +0.27(+2.24%)
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.