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, 2018 8.310 8.440 8.210 8.250 44,901 -0.03(-0.36%)
Jul 30, 2018 8.200 8.405 8.130 8.280 37,318 +0.08(+0.98%)
Jul 27, 2018 8.050 8.270 8.010 8.200 50,400 +0.18(+2.24%)
Jul 26, 2018 7.780 8.141 7.780 8.020 36,349 +0.23(+2.95%)
Jul 25, 2018 8.120 8.120 7.680 7.790 39,721 -0.35(-4.30%)
Jul 24, 2018 8.280 8.500 8.130 8.140 25,051 -0.11(-1.33%)
Jul 23, 2018 8.260 8.350 8.190 8.250 36,370 -0.05(-0.60%)
Jul 20, 2018 8.350 8.370 8.186 8.300 46,713 -0.05(-0.60%)
Jul 19, 2018 8.500 8.500 8.180 8.350 27,845 -0.15(-1.76%)
Jul 18, 2018 8.540 8.630 8.470 8.500 35,498 -0.03(-0.35%)
Jul 17, 2018 8.500 8.700 8.500 8.530 36,712 +0.02(+0.24%)
Jul 16, 2018 8.680 8.710 8.430 8.510 55,957 -0.14(-1.62%)
Jul 13, 2018 8.650 8.650 8.630 8.650 27,343 -0.07(-0.80%)
Jul 12, 2018 8.890 8.700 8.720 36,802 -0.11(-1.25%)
Jul 11, 2018 8.840 8.990 8.780 8.830 39,236 -0.04(-0.45%)
Jul 10, 2018 8.890 8.970 8.760 8.870 31,878 +0.02(+0.23%)
Jul 09, 2018 8.730 8.920 8.730 8.850 44,943 +0.16(+1.84%)
Jul 06, 2018 8.740 8.860 8.640 8.690 50,011 -0.08(-0.91%)
Jul 05, 2018 8.560 8.870 8.510 8.770 102,782 +0.23(+2.69%)
Jul 03, 2018 8.540 8.540 8.540 0 -0.35(-3.94%)
Jul 02, 2018 8.660 8.890 8.561 8.890 68,336 +0.19(+2.18%)
Jun 29, 2018 8.660 8.830 8.615 8.700 78,001 +0.05(+0.58%)
Jun 28, 2018 8.760 8.770 8.550 8.650 48,158 -0.15(-1.70%)
Jun 27, 2018 9.050 9.130 8.780 8.800 109,942 -0.30(-3.30%)
Jun 26, 2018 8.780 9.190 8.690 9.100 142,456 +0.25(+2.82%)
Jun 25, 2018 9.020 9.020 8.660 8.850 120,828 -0.19(-2.10%)
Jun 22, 2018 9.200 9.380 9.020 9.040 449,026 -0.13(-1.42%)
Jun 21, 2018 9.220 9.280 8.870 9.170 197,272 -0.08(-0.86%)
Jun 20, 2018 9.250 9.315 9.130 9.250 64,137 +0.00(+0.00%)
Jun 19, 2018 9.370 9.500 9.107 9.250 72,839 -0.18(-1.91%)
Jun 18, 2018 9.360 9.817 9.325 9.430 108,348 +0.08(+0.86%)
Jun 15, 2018 9.420 8.950 9.350 276,673 +0.40(+4.47%)
Jun 14, 2018 9.110 9.120 8.880 8.950 90,643 -0.16(-1.76%)
Jun 13, 2018 9.350 9.500 8.960 9.110 88,037 -0.22(-2.36%)
Jun 12, 2018 9.570 9.601 9.330 9.330 106,618 -0.22(-2.30%)
Jun 11, 2018 9.600 9.720 9.500 9.550 140,801 -0.05(-0.52%)
Jun 08, 2018 9.740 9.819 9.490 9.600 140,276 -0.13(-1.34%)
Jun 07, 2018 10.01 10.02 9.470 9.730 231,739 -0.28(-2.80%)
Jun 06, 2018 10.34 10.51 9.480 10.01 240,284 -0.54(-5.12%)
Jun 05, 2018 10.29 10.64 10.15 10.55 268,190 +0.26(+2.53%)
Jun 04, 2018 10.40 10.63 10.06 10.29 55,874 -0.05(-0.48%)
Jun 01, 2018 10.43 10.71 10.05 10.34 89,588 -0.04(-0.39%)
May 31, 2018 10.43 10.55 10.30 10.38 39,863 -0.01(-0.10%)
May 30, 2018 10.20 10.56 10.20 10.39 55,246 +0.20(+1.96%)
May 29, 2018 10.10 10.30 10.00 10.19 67,093 +0.00(+0.00%)
May 25, 2018 10.19 10.19 10.19 0 +0.16(+1.60%)
May 24, 2018 10.12 10.23 10.00 10.03 40,425 -0.09(-0.89%)
May 23, 2018 10.00 10.16 9.960 10.12 37,264 +0.08(+0.80%)
May 22, 2018 10.19 10.33 10.00 10.04 54,399 -0.03(-0.30%)
May 21, 2018 9.900 10.07 9.875 10.07 39,291 +0.18(+1.82%)
May 18, 2018 9.680 10.07 9.680 9.890 85,579 +0.25(+2.59%)
May 17, 2018 9.190 9.690 9.190 9.640 79,069 +0.47(+5.13%)
May 16, 2018 8.930 9.180 8.820 9.170 82,734 +0.24(+2.69%)
May 15, 2018 8.630 8.965 8.630 8.930 23,553 +0.30(+3.48%)
May 14, 2018 8.700 8.810 8.620 8.630 31,071 -0.07(-0.80%)
May 11, 2018 8.980 9.050 8.660 8.700 47,821 -0.22(-2.47%)
May 10, 2018 8.620 9.060 8.590 8.920 97,211 +0.30(+3.48%)
May 09, 2018 8.630 8.630 8.490 8.620 28,643 -0.01(-0.12%)
May 08, 2018 8.640 8.680 8.400 8.630 70,097 +0.00(+0.00%)
May 07, 2018 8.280 8.660 8.250 8.630 72,678 +0.36(+4.35%)
May 04, 2018 8.150 8.350 8.090 8.270 64,748 +0.09(+1.10%)
May 03, 2018 8.280 8.370 8.040 8.180 59,983 -0.14(-1.68%)
May 02, 2018 8.340 8.580 8.310 8.320 51,435 -0.05(-0.60%)
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.