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 31, 2018 7.510 7.760 7.370 7.450 81,411 -0.06(-0.80%)
Jan 30, 2018 7.550 7.750 7.420 7.510 119,984 -0.10(-1.31%)
Jan 29, 2018 7.170 7.643 7.140 7.610 142,925 +0.38(+5.26%)
Jan 26, 2018 7.110 7.430 7.080 7.230 96,042 +0.12(+1.69%)
Jan 25, 2018 7.250 7.250 7.040 7.110 159,856 -0.09(-1.25%)
Jan 24, 2018 7.360 7.400 7.040 7.200 353,716 -0.11(-1.50%)
Jan 23, 2018 7.200 7.340 7.050 7.310 166,924 +0.15(+2.09%)
Jan 22, 2018 7.240 7.450 7.080 7.160 116,557 -0.04(-0.56%)
Jan 19, 2018 7.220 7.380 7.070 7.200 97,682 -0.01(-0.14%)
Jan 18, 2018 7.650 7.675 7.190 7.210 124,652 -0.45(-5.87%)
Jan 17, 2018 7.170 7.720 7.020 7.660 261,633 +0.59(+8.35%)
Jan 16, 2018 7.650 7.720 7.050 7.070 357,612 -0.58(-7.58%)
Jan 12, 2018 7.650 7.650 7.650 0 -0.15(-1.92%)
Jan 11, 2018 7.790 8.000 7.700 7.800 239,249 +0.04(+0.52%)
Jan 10, 2018 7.670 7.760 183,665 -0.20(-2.51%)
Jan 09, 2018 7.700 8.160 7.620 7.960 320,176 +0.29(+3.78%)
Jan 08, 2018 7.460 7.990 7.460 7.670 421,837 +0.26(+3.51%)
Jan 05, 2018 8.350 8.350 6.900 7.410 749,124 -1.60(-17.76%)
Jan 04, 2018 8.580 9.220 8.573 9.010 162,657 +0.49(+5.75%)
Jan 03, 2018 8.480 8.580 8.280 8.520 56,641 +0.02(+0.24%)
Jan 02, 2018 8.340 8.520 8.265 8.500 118,017 +0.30(+3.66%)
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%)
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.