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 (%)
Mar 31, 2016 5.450 5.480 5.100 5.130 96,497 -0.31(-5.70%)
Mar 30, 2016 5.730 5.730 5.400 5.440 28,833 -0.26(-4.56%)
Mar 29, 2016 5.320 5.770 5.260 5.700 21,916 +0.35(+6.54%)
Mar 28, 2016 5.285 5.400 5.185 5.350 7,248 +0.10(+1.90%)
Mar 24, 2016 5.060 5.250 5.250 5.250 12,300 +0.15(+2.94%)
Mar 23, 2016 5.500 5.590 5.060 5.100 51,032 -0.40(-7.27%)
Mar 22, 2016 5.690 5.750 5.490 5.500 23,661 -0.24(-4.18%)
Mar 21, 2016 6.170 6.170 5.670 5.740 38,799 -0.39(-6.36%)
Mar 18, 2016 5.750 6.200 5.670 6.130 81,817 +0.39(+6.79%)
Mar 17, 2016 5.450 5.750 5.450 5.740 13,360 +0.34(+6.30%)
Mar 16, 2016 5.500 5.700 5.400 5.400 23,154 -0.09(-1.64%)
Mar 15, 2016 5.750 5.750 5.380 5.490 21,693 -0.21(-3.68%)
Mar 14, 2016 5.410 5.750 5.260 5.700 49,929 +0.38(+7.14%)
Mar 11, 2016 5.140 5.490 5.120 5.320 45,111 +0.22(+4.31%)
Mar 10, 2016 5.220 5.220 5.000 5.100 24,744 -0.07(-1.35%)
Mar 09, 2016 5.200 5.290 5.150 5.170 34,464 +0.03(+0.58%)
Mar 08, 2016 5.410 5.410 4.960 5.140 43,666 -0.22(-4.10%)
Mar 07, 2016 5.090 5.460 4.988 5.360 76,479 +0.40(+8.06%)
Mar 04, 2016 4.630 5.100 4.350 4.960 87,087 +0.40(+8.77%)
Mar 03, 2016 5.080 5.080 4.060 4.560 67,447 -0.22(-4.60%)
Mar 02, 2016 4.350 4.830 4.100 4.780 46,220 +0.48(+11.16%)
Mar 01, 2016 4.330 4.394 4.230 4.300 38,010 -0.04(-0.92%)
Feb 29, 2016 4.320 4.400 4.250 4.340 42,748 +0.13(+3.21%)
Feb 26, 2016 4.030 4.230 3.910 4.205 32,308 +0.15(+3.57%)
Feb 25, 2016 4.080 4.080 4.080 4.060 15,402 -0.06(-1.46%)
Feb 24, 2016 4.170 4.170 3.805 4.120 20,754 +0.06(+1.48%)
Feb 23, 2016 4.120 4.230 3.750 4.060 90,720 +0.02(+0.50%)
Feb 22, 2016 3.640 4.160 3.640 4.040 80,379 +0.49(+13.80%)
Feb 19, 2016 3.530 3.750 3.350 3.550 32,006 -0.04(-1.11%)
Feb 18, 2016 3.720 3.880 3.560 3.590 22,294 -0.08(-2.18%)
Feb 17, 2016 3.700 3.730 3.630 3.670 33,329 +0.09(+2.51%)
Feb 16, 2016 3.390 3.600 3.327 3.580 34,078 +0.30(+9.15%)
Feb 12, 2016 3.180 3.280 3.280 3.280 33,900 +0.13(+4.13%)
Feb 11, 2016 3.280 3.370 3.140 3.150 19,606 -0.18(-5.41%)
Feb 10, 2016 3.390 3.430 3.320 3.330 22,202 -0.04(-1.19%)
Feb 09, 2016 3.470 3.470 3.060 3.370 62,409 -0.19(-5.34%)
Feb 08, 2016 3.720 3.720 3.470 3.560 52,706 -0.22(-5.82%)
Feb 05, 2016 3.850 3.850 3.700 3.780 29,416 -0.04(-1.05%)
Feb 04, 2016 3.700 3.870 3.595 3.820 73,605 +0.14(+3.80%)
Feb 03, 2016 3.700 3.704 3.510 3.680 50,702 +0.09(+2.51%)
Feb 02, 2016 3.860 3.860 3.570 3.590 99,736 -0.28(-7.24%)
Feb 01, 2016 3.940 4.010 3.730 3.870 54,553 -0.06(-1.53%)
Jan 29, 2016 3.750 3.970 3.730 3.930 63,062 +0.19(+5.08%)
Jan 28, 2016 3.920 3.920 3.700 3.740 58,175 -0.10(-2.60%)
Jan 27, 2016 3.980 4.000 3.830 3.840 47,897 -0.16(-4.00%)
Jan 26, 2016 3.940 4.090 3.900 4.000 55,857 +0.08(+2.04%)
Jan 25, 2016 4.080 4.090 3.910 3.920 85,276 -0.13(-3.21%)
Jan 22, 2016 4.110 4.160 4.040 4.050 92,336 +0.03(+0.75%)
Jan 21, 2016 3.980 4.090 3.960 4.020 118,663 +0.05(+1.26%)
Jan 20, 2016 3.900 4.020 3.750 3.970 155,589 +0.03(+0.76%)
Jan 19, 2016 4.210 4.310 3.860 3.940 109,600 -0.16(-3.90%)
Jan 15, 2016 4.250 4.100 4.100 4.100 155,000 -0.04(-0.97%)
Jan 14, 2016 4.190 4.220 3.830 4.140 110,173 +0.08(+1.97%)
Jan 13, 2016 4.210 4.250 3.980 4.060 94,380 -0.09(-2.17%)
Jan 12, 2016 4.280 4.330 4.130 4.150 59,518 -0.10(-2.35%)
Jan 11, 2016 4.280 4.320 4.081 4.250 117,769 +0.05(+1.19%)
Jan 08, 2016 4.610 4.700 4.200 4.200 131,786 -0.33(-7.28%)
Jan 07, 2016 4.630 4.670 4.440 4.530 283,721 -0.20(-4.23%)
Jan 06, 2016 4.930 5.090 4.640 4.730 190,843 -0.26(-5.21%)
Jan 05, 2016 5.110 5.180 4.870 4.990 64,946 -0.20(-3.85%)
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.