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 (%)
Nov 30, 2012 11.14 11.24 11.05 11.14 6,036 +0.00(+0.00%)
Nov 29, 2012 11.10 11.15 10.97 11.14 8,975 +0.07(+0.62%)
Nov 28, 2012 10.80 11.14 10.75 11.07 2,825 +0.09(+0.80%)
Nov 27, 2012 10.93 11.07 10.92 10.98 3,738 -0.03(-0.27%)
Nov 26, 2012 10.96 11.01 10.61 11.01 4,377 -0.09(-0.79%)
Nov 23, 2012 10.86 11.10 10.51 11.10 2,808 +0.31(+2.90%)
Nov 21, 2012 10.46 10.85 10.46 10.79 2,712 +0.47(+4.55%)
Nov 20, 2012 10.79 11.00 10.32 10.32 1,929 -0.62(-5.64%)
Nov 19, 2012 11.08 11.08 9.819 10.93 5,254 +0.97(+9.72%)
Nov 16, 2012 9.741 10.04 9.741 9.966 6,388 +0.17(+1.70%)
Nov 15, 2012 10.24 10.37 9.594 9.800 7,290 -0.41(-4.02%)
Nov 14, 2012 10.67 10.67 10.20 10.21 4,040 -0.55(-5.09%)
Nov 13, 2012 10.65 10.76 10.65 10.76 1,045 +0.00(+0.00%)
Nov 12, 2012 10.96 11.03 10.66 10.76 4,024 -0.17(-1.52%)
Nov 09, 2012 10.76 10.92 10.73 10.92 2,913 +0.13(+1.18%)
Nov 08, 2012 10.78 10.97 10.78 10.80 6,969 -0.01(-0.09%)
Nov 07, 2012 10.99 11.06 10.76 10.81 11,805 -0.32(-2.90%)
Nov 06, 2012 11.13 11.13 11.13 11.13 694 +0.09(+0.80%)
Nov 05, 2012 10.76 11.05 10.76 11.04 2,500 +0.16(+1.44%)
Nov 02, 2012 10.97 11.13 10.87 10.89 6,354 -0.21(-1.85%)
Nov 01, 2012 10.95 11.14 10.95 11.09 9,138 -0.04(-0.35%)
Oct 31, 2012 11.04 11.13 10.99 11.13 2,027 +0.09(+0.80%)
Oct 26, 2012 11.13 11.04 11.04 11.04 1,942 -0.11(-0.96%)
Oct 25, 2012 11.12 11.15 11.03 11.15 3,431 +0.15(+1.33%)
Oct 24, 2012 10.99 11.06 10.96 11.00 1,605 +0.08(+0.72%)
Oct 23, 2012 10.77 11.06 10.77 10.92 3,094 +0.21(+1.92%)
Oct 19, 2012 11.07 11.15 10.69 10.72 6,789 -0.45(-4.03%)
Oct 18, 2012 11.18 11.19 11.16 11.17 8,952 -0.01(-0.09%)
Oct 17, 2012 11.18 11.18 11.15 11.18 1,101 +0.00(+0.00%)
Oct 16, 2012 11.17 11.18 11.15 11.18 3,521 +0.05(+0.44%)
Oct 15, 2012 11.09 11.13 11.02 11.13 2,426 +0.11(+0.98%)
Oct 12, 2012 11.17 11.17 10.83 11.02 10,634 -0.16(-1.40%)
Oct 11, 2012 11.18 11.18 11.00 11.18 4,443 +0.01(+0.09%)
Oct 10, 2012 11.08 11.18 11.08 11.17 5,706 +0.14(+1.24%)
Oct 09, 2012 11.18 11.18 11.01 11.03 2,932 -0.09(-0.79%)
Oct 08, 2012 11.00 11.18 10.92 11.12 35,036 -0.06(-0.53%)
Oct 05, 2012 11.18 11.18 11.02 11.18 2,925 +0.00(+0.00%)
Oct 04, 2012 11.17 11.18 11.02 11.18 4,870 +0.16(+1.42%)
Oct 03, 2012 11.18 11.18 11.00 11.02 2,388 -0.12(-1.05%)
Oct 02, 2012 11.09 11.18 10.90 11.14 6,800 +0.09(+0.80%)
Oct 01, 2012 11.13 11.13 11.05 11.05 1,473 +0.08(+0.71%)
Sep 28, 2012 11.10 11.16 10.96 10.97 7,348 -0.21(-1.84%)
Sep 27, 2012 11.25 11.25 11.18 11.18 3,423 +0.00(+0.00%)
Sep 26, 2012 11.18 11.19 11.08 11.18 5,992 +0.03(+0.26%)
Sep 25, 2012 11.25 11.25 11.15 11.15 11,829 -0.09(-0.78%)
Sep 24, 2012 10.95 11.25 10.92 11.24 11,681 +0.28(+2.59%)
Sep 21, 2012 11.25 11.25 10.85 10.95 18,749 -0.20(-1.75%)
Sep 20, 2012 11.05 11.25 11.05 11.15 4,216 +0.09(+0.80%)
Sep 19, 2012 11.16 11.16 11.06 11.06 3,740 -0.04(-0.35%)
Sep 18, 2012 11.09 11.15 10.94 11.10 3,983 -0.04(-0.35%)
Sep 17, 2012 11.14 11.23 10.92 11.14 3,270 -0.10(-0.87%)
Sep 14, 2012 10.90 11.24 10.72 11.24 14,162 +0.17(+1.50%)
Sep 13, 2012 10.93 11.10 10.66 11.07 15,107 +0.32(+3.00%)
Sep 12, 2012 10.76 10.95 10.61 10.75 8,522 -0.03(-0.27%)
Sep 11, 2012 10.65 10.78 10.62 10.78 4,157 +0.15(+1.38%)
Sep 10, 2012 10.72 10.72 10.46 10.63 6,825 -0.12(-1.09%)
Sep 07, 2012 10.76 10.76 10.48 10.75 6,170 -0.01(-0.09%)
Sep 06, 2012 10.35 10.76 10.19 10.76 11,397 +0.65(+6.38%)
Sep 05, 2012 9.976 10.18 9.927 10.11 8,756 +0.16(+1.57%)
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.