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 30, 2019 5.750 5.765 5.680 5.720 38,554 +0.00(+0.00%)
Apr 29, 2019 5.720 5.770 5.670 5.720 32,556 -0.08(-1.38%)
Apr 26, 2019 5.680 5.800 5.630 5.800 31,900 +0.13(+2.29%)
Apr 25, 2019 5.800 5.800 5.610 5.670 34,022 -0.11(-1.90%)
Apr 24, 2019 5.760 5.810 5.650 5.780 53,605 -0.02(-0.34%)
Apr 23, 2019 5.760 5.927 5.690 5.800 33,655 +0.09(+1.58%)
Apr 22, 2019 5.760 5.890 5.640 5.710 42,858 -0.10(-1.72%)
Apr 18, 2019 5.600 5.850 5.571 5.810 38,900 +0.17(+3.01%)
Apr 17, 2019 5.560 5.710 5.550 5.640 37,885 +0.09(+1.62%)
Apr 16, 2019 5.630 5.680 5.450 5.550 23,525 -0.08(-1.42%)
Apr 15, 2019 5.550 5.636 5.550 5.630 66,203 +0.07(+1.26%)
Apr 12, 2019 5.590 5.630 5.530 5.560 20,800 -0.01(-0.18%)
Apr 11, 2019 5.650 5.650 5.560 5.570 17,375 -0.11(-1.94%)
Apr 10, 2019 5.560 5.720 5.560 5.680 15,343 +0.13(+2.34%)
Apr 09, 2019 5.550 5.660 5.530 5.550 27,705 -0.02(-0.36%)
Apr 08, 2019 5.880 5.920 5.550 5.570 40,889 -0.37(-6.23%)
Apr 05, 2019 5.730 6.000 5.730 5.940 14,500 +0.22(+3.85%)
Apr 04, 2019 5.600 5.800 5.590 5.720 28,918 +0.21(+3.81%)
Apr 03, 2019 5.640 5.640 5.500 5.510 33,235 -0.05(-0.90%)
Apr 02, 2019 5.650 5.670 5.527 5.560 26,538 -0.05(-0.89%)
Apr 01, 2019 5.520 5.710 5.510 5.610 45,698 +0.11(+2.00%)
Mar 29, 2019 5.500 5.740 5.430 5.500 81,000 +0.02(+0.36%)
Mar 28, 2019 5.659 5.659 5.370 5.480 50,526 -0.14(-2.49%)
Mar 27, 2019 5.730 5.730 5.580 5.620 21,134 -0.05(-0.88%)
Mar 26, 2019 5.520 5.675 5.495 5.670 39,040 +0.14(+2.53%)
Mar 25, 2019 5.560 5.770 5.430 5.530 22,447 -0.18(-3.15%)
Mar 22, 2019 5.810 5.810 5.575 5.710 68,700 -0.10(-1.72%)
Mar 21, 2019 5.910 6.030 5.810 5.810 37,038 -0.14(-2.35%)
Mar 20, 2019 6.030 6.090 5.900 5.950 41,391 -0.02(-0.34%)
Mar 19, 2019 6.200 6.230 5.950 5.970 39,550 -0.16(-2.61%)
Mar 18, 2019 5.870 6.160 5.870 6.130 43,690 +0.30(+5.15%)
Mar 15, 2019 5.880 5.900 5.820 5.830 152,400 -0.04(-0.68%)
Mar 14, 2019 6.120 6.120 5.840 5.870 40,704 -0.24(-3.93%)
Mar 13, 2019 6.110 6.250 6.080 6.110 41,962 -0.04(-0.65%)
Mar 12, 2019 6.250 6.770 6.100 6.150 62,754 +0.00(+0.00%)
Mar 11, 2019 6.060 6.150 6.010 6.150 17,804 +0.08(+1.32%)
Mar 08, 2019 6.070 6.080 6.015 6.070 16,900 +0.00(+0.00%)
Mar 07, 2019 6.080 6.130 6.000 6.070 37,868 +0.00(+0.00%)
Mar 06, 2019 6.250 6.250 6.070 6.070 37,661 -0.20(-3.19%)
Mar 05, 2019 6.320 6.340 6.200 6.270 13,525 -0.09(-1.42%)
Mar 04, 2019 6.400 6.521 6.270 6.360 47,146 -0.03(-0.47%)
Mar 01, 2019 6.240 6.500 6.240 6.390 25,300 +0.16(+2.57%)
Feb 28, 2019 6.270 6.350 6.055 6.230 28,569 +0.01(+0.16%)
Feb 27, 2019 6.370 6.370 6.100 6.220 34,623 -0.13(-2.05%)
Feb 26, 2019 6.258 6.520 6.185 6.350 37,082 +0.05(+0.79%)
Feb 25, 2019 6.490 6.550 6.300 6.300 18,104 -0.16(-2.48%)
Feb 22, 2019 6.380 6.500 6.330 6.460 27,000 +0.11(+1.73%)
Feb 21, 2019 6.210 6.400 6.210 6.350 12,534 +0.10(+1.60%)
Feb 20, 2019 6.150 6.341 6.150 6.250 36,108 +0.12(+1.96%)
Feb 19, 2019 5.990 6.140 5.910 6.130 34,759 +0.14(+2.34%)
Feb 15, 2019 5.800 6.040 5.775 5.990 28,600 +0.22(+3.81%)
Feb 14, 2019 5.910 5.920 5.740 5.770 51,281 -0.10(-1.70%)
Feb 13, 2019 5.870 5.961 5.730 5.870 18,016 -0.01(-0.17%)
Feb 12, 2019 5.670 5.899 5.660 5.880 18,873 +0.25(+4.44%)
Feb 11, 2019 5.640 5.660 5.610 5.630 43,793 +0.00(+0.00%)
Feb 08, 2019 5.650 5.660 5.600 5.630 27,400 -0.04(-0.71%)
Feb 07, 2019 5.930 5.930 5.650 5.670 51,191 -0.27(-4.55%)
Feb 06, 2019 5.970 6.010 5.900 5.940 29,601 -0.01(-0.17%)
Feb 05, 2019 5.970 6.030 5.930 5.950 28,736 -0.06(-1.00%)
Feb 04, 2019 5.950 6.040 5.930 6.010 51,435 +0.07(+1.18%)
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.