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, 2015 7.260 7.370 6.770 6.870 71,389 -0.34(-4.72%)
Nov 27, 2015 7.210 7.250 7.170 7.210 9,820 +0.07(+0.98%)
Nov 25, 2015 7.170 7.140 7.140 7.140 27,000 -0.03(-0.42%)
Nov 24, 2015 7.060 7.250 7.060 7.170 24,147 +0.11(+1.56%)
Nov 23, 2015 7.000 7.240 6.990 7.060 32,311 +0.06(+0.86%)
Nov 20, 2015 6.970 7.040 6.950 7.000 25,307 +0.06(+0.86%)
Nov 19, 2015 7.000 7.090 6.920 6.940 40,365 -0.06(-0.86%)
Nov 18, 2015 6.950 7.070 6.900 7.000 31,985 +0.15(+2.19%)
Nov 17, 2015 6.850 7.000 6.700 6.850 35,372 -0.02(-0.29%)
Nov 16, 2015 7.100 7.175 6.850 6.870 22,658 -0.27(-3.78%)
Nov 13, 2015 7.130 7.150 6.930 7.140 45,264 +0.06(+0.85%)
Nov 12, 2015 7.390 7.390 7.010 7.080 67,682 -0.28(-3.80%)
Nov 11, 2015 7.340 7.590 7.310 7.360 36,575 +0.02(+0.27%)
Nov 10, 2015 7.575 7.660 7.250 7.340 30,746 -0.37(-4.80%)
Nov 09, 2015 8.040 8.040 7.660 7.710 13,595 -0.38(-4.70%)
Nov 06, 2015 8.090 8.100 7.920 8.090 22,703 +0.04(+0.50%)
Nov 05, 2015 8.330 8.330 7.969 8.050 36,682 -0.28(-3.36%)
Nov 04, 2015 8.527 8.550 8.169 8.330 36,064 -0.14(-1.65%)
Nov 03, 2015 8.370 8.550 8.350 8.470 31,655 +0.12(+1.44%)
Nov 02, 2015 7.700 8.400 7.641 8.350 80,387 +0.81(+10.74%)
Oct 30, 2015 8.000 8.000 7.400 7.540 96,487 -0.42(-5.28%)
Oct 29, 2015 8.200 8.430 7.780 7.960 63,220 -0.08(-1.00%)
Oct 28, 2015 7.380 8.100 7.235 8.040 83,739 +0.73(+9.99%)
Oct 27, 2015 7.480 7.520 7.160 7.310 99,896 -0.04(-0.54%)
Oct 26, 2015 7.800 8.000 7.256 7.350 88,483 -0.51(-6.49%)
Oct 23, 2015 8.180 8.340 7.760 7.860 142,145 -0.10(-1.26%)
Oct 22, 2015 7.320 8.350 7.180 7.960 150,680 +0.86(+12.11%)
Oct 21, 2015 6.770 7.200 6.770 7.100 61,383 +0.29(+4.26%)
Oct 20, 2015 6.950 6.950 6.590 6.810 69,992 -0.10(-1.45%)
Oct 19, 2015 7.000 7.080 6.900 6.910 30,707 -0.07(-1.00%)
Oct 16, 2015 7.060 7.070 6.970 6.980 23,474 -0.10(-1.41%)
Oct 15, 2015 7.110 7.110 6.890 7.080 38,835 +0.04(+0.57%)
Oct 14, 2015 7.350 7.350 7.020 7.040 23,717 -0.27(-3.69%)
Oct 13, 2015 7.280 7.390 7.200 7.310 22,951 +0.01(+0.14%)
Oct 12, 2015 7.480 7.480 7.221 7.300 23,522 -0.15(-2.01%)
Oct 09, 2015 7.480 7.520 7.260 7.450 51,936 +0.03(+0.40%)
Oct 08, 2015 7.500 7.600 7.320 7.420 90,129 -0.18(-2.37%)
Oct 07, 2015 7.720 7.740 7.520 7.600 89,514 +0.05(+0.66%)
Oct 06, 2015 7.500 7.600 7.320 7.550 91,177 +0.02(+0.27%)
Oct 05, 2015 7.210 7.577 7.130 7.530 108,171 +0.35(+4.87%)
Oct 02, 2015 7.400 7.400 7.010 7.180 123,375 -0.25(-3.36%)
Oct 01, 2015 8.100 8.100 7.350 7.430 109,617 -0.67(-8.27%)
Sep 30, 2015 8.370 8.370 7.820 8.100 74,349 -0.16(-1.94%)
Sep 29, 2015 8.690 8.690 8.190 8.260 48,679 -0.46(-5.28%)
Sep 28, 2015 8.750 8.770 8.600 8.720 30,958 -0.03(-0.34%)
Sep 25, 2015 8.900 8.930 8.680 8.750 74,757 -0.16(-1.80%)
Sep 24, 2015 8.900 8.940 8.750 8.910 96,843 -0.09(-1.00%)
Sep 23, 2015 8.970 9.200 8.900 9.000 110,794 +0.12(+1.35%)
Sep 22, 2015 8.400 8.890 8.290 8.880 104,951 +0.43(+5.09%)
Sep 21, 2015 8.630 8.890 8.350 8.450 69,426 +0.00(+0.00%)
Sep 18, 2015 8.590 8.996 8.300 8.450 110,007 -0.14(-1.63%)
Sep 17, 2015 8.640 8.925 8.510 8.590 110,926 +0.01(+0.12%)
Sep 16, 2015 8.670 8.910 8.260 8.580 208,350 +0.00(+0.00%)
Sep 15, 2015 9.700 10.25 7.930 8.580 378,752 -1.68(-16.33%)
Sep 14, 2015 8.700 10.98 8.650 10.26 215,092 +1.64(+18.97%)
Sep 11, 2015 8.630 8.980 8.180 8.620 224,396 -0.53(-5.79%)
Sep 10, 2015 10.99 11.24 8.660 9.150 229,133 -1.84(-16.74%)
Sep 09, 2015 10.80 11.05 10.80 10.99 39,022 +0.20(+1.85%)
Sep 08, 2015 11.20 11.20 10.68 10.79 73,846 -0.16(-1.46%)
Sep 04, 2015 11.06 10.95 10.95 10.95 18,900 -0.29(-2.58%)
Sep 03, 2015 11.21 11.36 11.17 11.24 22,606 +0.16(+1.44%)
Sep 02, 2015 11.30 11.30 10.95 11.08 34,688 -0.09(-0.81%)
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.