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 (%)
May 30, 2008 9.750 9.990 9.750 9.930 7,530 +0.18(+1.85%)
May 29, 2008 9.960 9.960 9.750 9.750 4,800 -0.35(-3.47%)
May 28, 2008 9.850 10.10 9.760 10.10 6,680 +0.17(+1.71%)
May 27, 2008 9.280 10.00 9.280 9.930 2,695 +0.00(+0.00%)
May 26, 2008 10.07 10.10 9.920 9.930 6,546 +0.00(+0.00%)
May 23, 2008 10.07 10.10 9.920 9.930 6,546 -0.06(-0.60%)
May 22, 2008 10.10 10.10 9.200 9.990 3,926 -0.09(-0.89%)
May 21, 2008 10.00 10.09 9.950 10.08 3,900 +0.00(+0.00%)
May 20, 2008 9.820 10.08 9.650 10.08 8,261 -0.01(-0.10%)
May 19, 2008 10.06 10.10 10.00 10.09 4,807 +0.03(+0.30%)
May 16, 2008 10.09 10.10 9.700 10.06 10,946 -0.04(-0.40%)
May 15, 2008 9.700 10.10 9.700 10.10 6,976 +0.04(+0.40%)
May 14, 2008 9.980 10.10 9.980 10.06 3,143 +0.01(+0.10%)
May 13, 2008 9.740 10.10 9.740 10.05 3,100 +0.41(+4.25%)
May 12, 2008 9.110 10.10 9.110 9.640 4,621 -0.46(-4.55%)
May 09, 2008 10.20 10.25 10.04 10.10 7,201 -0.10(-0.98%)
May 08, 2008 9.650 10.23 9.650 10.20 10,777 +0.00(+0.00%)
May 07, 2008 9.990 10.20 9.820 10.20 6,974 +0.08(+0.79%)
May 06, 2008 10.25 10.25 9.810 10.12 10,617 -0.05(-0.49%)
May 05, 2008 10.20 10.25 10.13 10.17 13,308 +0.17(+1.70%)
May 02, 2008 9.810 10.06 9.810 10.00 2,700 +0.28(+2.88%)
May 01, 2008 9.010 9.780 9.010 9.720 2,435 -0.10(-1.02%)
Apr 30, 2008 9.565 10.24 9.565 9.820 5,608 +0.07(+0.72%)
Apr 29, 2008 9.580 10.10 9.580 9.750 9,735 +0.18(+1.88%)
Apr 28, 2008 9.480 9.770 9.370 9.570 4,613 +0.18(+1.92%)
Apr 25, 2008 9.220 9.430 9.220 9.390 1,203 +0.05(+0.54%)
Apr 24, 2008 9.560 9.750 9.070 9.340 4,897 +0.35(+3.89%)
Apr 23, 2008 8.780 9.000 8.430 8.990 3,381 -0.03(-0.33%)
Apr 22, 2008 8.720 9.230 8.720 9.020 950 +0.32(+3.68%)
Apr 21, 2008 9.305 9.305 8.630 8.700 9,603 -0.75(-7.94%)
Apr 18, 2008 9.378 9.600 9.378 9.450 3,151 +0.20(+2.16%)
Apr 17, 2008 9.620 10.10 9.250 9.250 8,851 -0.27(-2.84%)
Apr 16, 2008 9.490 9.820 9.250 9.520 6,542 +0.12(+1.28%)
Apr 15, 2008 9.450 9.470 9.270 9.400 2,300 -0.01(-0.11%)
Apr 14, 2008 9.580 9.580 8.960 9.410 7,628 +0.01(+0.11%)
Apr 11, 2008 9.590 10.03 9.170 9.400 3,900 -0.50(-5.05%)
Apr 10, 2008 9.700 9.900 9.260 9.900 10,899 +0.01(+0.10%)
Apr 09, 2008 10.50 10.50 9.400 9.890 3,872 -0.59(-5.63%)
Apr 08, 2008 10.64 10.64 10.21 10.48 2,648 -0.16(-1.50%)
Apr 07, 2008 10.73 11.08 10.60 10.64 10,235 -0.44(-3.97%)
Apr 04, 2008 11.45 12.00 10.76 11.08 40,985 -0.35(-3.06%)
Apr 03, 2008 11.22 11.46 10.91 11.43 10,488 +0.18(+1.60%)
Apr 02, 2008 11.65 11.65 10.78 11.25 10,611 -0.42(-3.60%)
Apr 01, 2008 11.11 11.67 11.11 11.67 4,570 +0.50(+4.48%)
Mar 31, 2008 11.25 11.30 11.00 11.17 8,250 -0.25(-2.19%)
Mar 28, 2008 11.29 11.42 11.02 11.42 8,481 -0.02(-0.17%)
Mar 27, 2008 10.77 11.48 10.75 11.44 6,035 +0.14(+1.24%)
Mar 26, 2008 10.45 11.48 10.45 11.30 7,906 +0.63(+5.90%)
Mar 25, 2008 9.790 10.67 9.280 10.67 19,029 +0.69(+6.91%)
Mar 24, 2008 9.260 9.980 9.140 9.980 20,441 +0.93(+10.28%)
Mar 21, 2008 9.480 9.490 8.520 9.050 20,541 +0.00(+0.00%)
Mar 20, 2008 9.480 9.490 8.520 9.050 20,541 -0.62(-6.41%)
Mar 19, 2008 9.170 9.890 8.860 9.670 7,646 +0.30(+3.20%)
Mar 18, 2008 8.550 9.730 8.550 9.370 20,750 +0.77(+8.95%)
Mar 17, 2008 9.300 9.520 8.300 8.600 12,806 -0.97(-10.14%)
Mar 14, 2008 9.220 9.700 9.220 9.570 8,893 +0.27(+2.90%)
Mar 13, 2008 9.200 9.440 9.200 9.300 6,211 -0.37(-3.83%)
Mar 12, 2008 8.858 9.690 8.858 9.670 13,715 +0.42(+4.54%)
Mar 11, 2008 9.000 9.250 8.850 9.250 24,400 +0.34(+3.82%)
Mar 10, 2008 8.670 8.960 8.670 8.910 6,077 +0.05(+0.56%)
Mar 07, 2008 8.860 8.900 8.810 8.860 4,394 -0.06(-0.67%)
Mar 06, 2008 8.730 9.170 8.730 8.920 10,008 +0.12(+1.36%)
Mar 05, 2008 8.500 9.250 8.500 8.800 11,400 -0.39(-4.24%)
Mar 04, 2008 9.240 9.340 8.980 9.190 12,098 -0.09(-0.97%)
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.