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 (%)
Oct 31, 2011 7.958 7.958 7.333 7.361 7,782 -0.58(-7.28%)
Oct 28, 2011 7.743 8.111 7.669 7.939 7,332 -0.06(-0.70%)
Oct 27, 2011 8.060 8.097 7.557 7.995 36,587 +0.20(+2.51%)
Oct 26, 2011 7.985 8.190 7.529 7.799 19,134 -0.01(-0.12%)
Oct 25, 2011 8.107 8.470 7.753 7.808 15,508 -0.30(-3.68%)
Oct 24, 2011 8.079 8.535 7.818 8.107 27,089 +0.29(+3.69%)
Oct 21, 2011 7.864 8.004 7.808 7.818 13,271 +0.10(+1.33%)
Oct 20, 2011 7.818 7.818 7.594 7.715 6,767 -0.06(-0.72%)
Oct 19, 2011 7.836 7.939 7.771 7.771 9,548 -0.07(-0.83%)
Oct 18, 2011 7.473 8.107 7.473 7.836 14,046 +0.14(+1.82%)
Oct 17, 2011 7.687 8.041 7.548 7.697 54,724 -0.38(-4.73%)
Oct 14, 2011 8.172 8.357 8.013 8.079 7,909 -0.05(-0.57%)
Oct 13, 2011 7.976 8.321 7.976 8.125 14,024 -0.24(-2.90%)
Oct 12, 2011 7.818 8.507 7.818 8.367 16,407 +0.31(+3.82%)
Oct 11, 2011 7.780 8.302 7.780 8.060 18,534 +0.01(+0.12%)
Oct 10, 2011 8.013 8.162 7.874 8.051 21,236 +0.20(+2.61%)
Oct 07, 2011 8.097 8.116 7.585 7.846 17,488 -0.26(-3.22%)
Oct 06, 2011 8.414 8.423 7.958 8.107 14,153 -0.37(-4.40%)
Oct 05, 2011 8.302 8.479 8.060 8.479 8,423 +0.17(+2.02%)
Oct 04, 2011 8.004 8.833 7.408 8.312 32,400 +0.25(+3.12%)
Oct 03, 2011 8.545 8.815 8.060 8.060 23,424 -0.30(-3.57%)
Sep 30, 2011 8.256 8.675 8.256 8.358 13,119 +0.07(+0.90%)
Sep 29, 2011 8.293 8.684 8.097 8.284 9,649 +0.18(+2.18%)
Sep 28, 2011 8.526 8.526 8.107 8.107 13,014 -0.34(-3.97%)
Sep 27, 2011 8.694 8.694 8.209 8.442 39,031 -0.14(-1.63%)
Sep 26, 2011 8.656 9.299 8.437 8.582 18,618 -0.03(-0.32%)
Sep 23, 2011 8.675 8.824 8.302 8.610 13,976 -0.07(-0.75%)
Sep 22, 2011 8.423 8.759 8.097 8.675 17,669 +0.04(+0.43%)
Sep 21, 2011 8.656 8.872 8.591 8.638 10,155 -0.22(-2.52%)
Sep 20, 2011 8.880 8.973 8.852 8.861 8,610 -0.03(-0.31%)
Sep 19, 2011 8.880 8.992 8.852 8.889 7,479 -0.07(-0.83%)
Sep 16, 2011 9.010 9.010 8.694 8.964 33,674 +0.05(+0.52%)
Sep 15, 2011 9.243 9.243 8.833 8.917 19,355 -0.32(-3.43%)
Sep 14, 2011 8.964 9.392 8.871 9.234 17,209 +0.31(+3.44%)
Sep 13, 2011 8.843 9.271 8.843 8.927 12,418 +0.06(+0.63%)
Sep 12, 2011 8.992 9.197 8.805 8.871 8,669 -0.23(-2.56%)
Sep 09, 2011 9.411 9.542 9.076 9.104 22,025 -0.07(-0.81%)
Sep 08, 2011 9.467 9.476 9.122 9.178 11,337 -0.14(-1.50%)
Sep 07, 2011 9.495 9.495 9.150 9.318 16,073 +0.25(+2.77%)
Sep 06, 2011 8.824 9.588 8.768 9.066 15,486 +0.01(+0.10%)
Sep 02, 2011 9.104 9.318 9.038 9.057 34,245 -0.23(-2.51%)
Sep 01, 2011 9.206 9.346 8.927 9.290 28,495 -0.13(-1.38%)
Aug 31, 2011 9.467 9.504 9.225 9.420 20,171 -0.07(-0.69%)
Aug 30, 2011 9.281 9.486 9.281 9.486 8,188 -0.18(-1.83%)
Aug 29, 2011 9.402 9.737 9.113 9.663 14,841 +0.37(+4.01%)
Aug 26, 2011 8.703 9.551 8.703 9.290 16,583 +0.13(+1.42%)
Aug 25, 2011 11.50 11.50 9.160 9.160 60,927 -0.65(-6.65%)
Aug 24, 2011 8.955 9.877 8.750 9.812 20,352 +0.82(+9.12%)
Aug 23, 2011 8.666 9.243 8.572 8.992 12,837 +0.37(+4.32%)
Aug 22, 2011 8.684 8.796 8.302 8.619 14,620 +0.14(+1.65%)
Aug 19, 2011 8.582 8.703 8.312 8.479 16,505 -0.29(-3.29%)
Aug 18, 2011 9.113 9.309 8.647 8.768 34,530 -0.20(-2.28%)
Aug 17, 2011 9.365 9.365 8.880 8.973 8,889 -0.20(-2.13%)
Aug 16, 2011 9.281 9.458 8.955 9.169 19,984 -0.25(-2.67%)
Aug 15, 2011 9.178 9.877 9.029 9.420 33,673 +0.29(+3.16%)
Aug 12, 2011 9.262 9.439 9.038 9.132 5,832 -0.13(-1.41%)
Aug 11, 2011 8.973 9.774 8.777 9.262 13,889 +0.31(+3.43%)
Aug 10, 2011 9.104 9.178 8.722 8.955 13,671 -0.36(-3.90%)
Aug 09, 2011 8.899 9.383 8.740 9.318 25,056 +0.55(+6.27%)
Aug 08, 2011 9.132 9.663 8.740 8.768 27,206 -0.56(-5.99%)
Aug 05, 2011 9.616 9.616 9.318 9.327 24,341 -0.22(-2.34%)
Aug 04, 2011 9.728 9.728 9.551 9.551 18,089 -0.26(-2.66%)
Aug 03, 2011 9.672 9.877 9.588 9.812 5,262 +0.19(+1.94%)
Aug 02, 2011 9.495 10.18 9.495 9.625 14,761 -0.07(-0.77%)
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.