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 31, 2009 4.137 4.894 4.894 4.894 10,070 +0.53(+12.05%)
Dec 30, 2009 4.396 4.396 4.368 4.368 758 +0.10(+2.38%)
Dec 29, 2009 4.359 4.599 4.063 4.266 2,853 -0.29(-6.29%)
Dec 28, 2009 4.673 4.673 4.257 4.553 809 -0.06(-1.40%)
Dec 24, 2009 4.654 4.654 4.460 4.617 6,857 -0.17(-3.47%)
Dec 23, 2009 4.599 5.227 4.368 4.784 11,873 +0.41(+9.28%)
Dec 22, 2009 4.156 4.377 4.100 4.377 324 -0.06(-1.46%)
Dec 21, 2009 4.414 4.719 4.414 4.442 3,513 -0.41(-8.38%)
Dec 18, 2009 4.156 4.848 4.156 4.848 14,374 +0.69(+16.67%)
Dec 17, 2009 3.880 4.156 3.880 4.156 3,898 +0.28(+7.14%)
Dec 16, 2009 4.142 4.142 3.879 3.879 1,137 +0.00(+0.00%)
Dec 15, 2009 3.851 3.934 3.851 3.879 1,028 +0.18(+5.00%)
Dec 14, 2009 3.906 3.925 3.694 3.694 4,216 -0.18(-4.76%)
Dec 11, 2009 3.879 3.888 3.879 3.879 1,977 -0.20(-4.98%)
Dec 10, 2009 3.902 4.082 3.472 4.082 11,045 -0.02(-0.45%)
Dec 09, 2009 3.925 4.100 3.925 4.100 1,732 -0.07(-1.77%)
Dec 07, 2009 4.174 4.174 4.174 4.174 0 -0.12(-2.80%)
Dec 02, 2009 4.294 4.294 4.294 4.294 0 -0.18(-3.93%)
Dec 01, 2009 4.063 4.470 3.941 4.470 2,085 +0.41(+10.00%)
Nov 30, 2009 3.906 4.063 3.879 4.063 2,079 +0.20(+5.16%)
Nov 27, 2009 4.091 4.128 3.864 3.864 743 -0.13(-3.37%)
Nov 25, 2009 3.962 3.999 3.962 3.999 216 +0.07(+1.88%)
Nov 23, 2009 3.925 3.925 3.925 3.925 3,140 +0.00(+0.00%)
Nov 20, 2009 3.851 4.100 3.851 3.925 3,199 +0.13(+3.41%)
Nov 18, 2009 3.971 3.796 3.796 3.796 13,319 -0.18(-4.42%)
Nov 17, 2009 3.999 3.999 3.971 3.971 541 -0.05(-1.15%)
Nov 16, 2009 4.142 4.156 3.987 4.017 23,197 -0.16(-3.87%)
Nov 13, 2009 4.008 4.193 3.994 4.179 24,593 -0.02(-0.55%)
Nov 11, 2009 4.202 4.202 4.202 4.202 0 +0.05(+1.11%)
Nov 10, 2009 4.156 4.204 4.156 4.156 2,057 +0.09(+2.27%)
Nov 09, 2009 4.331 4.331 3.989 4.063 2,200 -0.10(-2.44%)
Nov 03, 2009 4.165 4.165 4.165 4.165 0 -0.12(-2.80%)
Nov 02, 2009 4.008 4.285 4.008 4.285 4,174 +0.13(+3.11%)
Oct 30, 2009 4.091 4.156 4.086 4.156 1,840 +0.00(+0.00%)
Oct 29, 2009 4.368 4.368 3.962 4.156 3,465 +0.08(+1.93%)
Oct 28, 2009 4.294 4.294 3.971 4.077 6,120 -0.22(-5.08%)
Oct 27, 2009 4.296 4.296 4.296 4.296 146 +0.00(+0.03%)
Oct 26, 2009 4.294 4.331 4.294 4.294 1,299 +0.02(+0.54%)
Oct 23, 2009 4.271 4.271 4.271 4.271 108 +0.00(+0.08%)
Oct 22, 2009 4.268 4.268 4.268 4.268 108 +0.02(+0.47%)
Oct 20, 2009 4.248 4.248 4.248 4.248 0 +0.00(+0.00%)
Oct 19, 2009 4.266 4.266 4.248 4.248 4,538 -0.02(-0.43%)
Oct 16, 2009 4.266 4.266 4.266 4.266 212 -0.03(-0.65%)
Oct 14, 2009 3.971 4.294 4.294 4.294 1,840 +0.03(+0.65%)
Oct 09, 2009 4.266 4.266 4.266 4.266 7,038 +0.00(+0.00%)
Oct 08, 2009 4.220 4.267 4.220 4.266 758 +0.00(+0.00%)
Oct 07, 2009 4.211 4.303 4.211 4.266 4,045 +0.06(+1.32%)
Oct 06, 2009 4.433 4.433 4.211 4.211 1,407 -0.08(-1.94%)
Oct 05, 2009 4.193 4.294 4.174 4.294 1,516 +0.14(+3.33%)
Oct 02, 2009 4.261 4.285 4.156 4.156 7,584 -0.11(-2.60%)
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.