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 (%)
Jun 30, 2011 9.877 10.11 9.821 10.04 9,624 -0.02(-0.19%)
Jun 29, 2011 10.12 10.12 10.05 10.06 10,946 -0.08(-0.83%)
Jun 28, 2011 10.07 10.42 10.06 10.15 24,279 -0.02(-0.18%)
Jun 27, 2011 9.691 10.20 9.597 10.17 8,281 +0.38(+3.91%)
Jun 24, 2011 9.607 9.793 9.318 9.784 179,859 +0.29(+3.04%)
Jun 23, 2011 9.318 9.644 9.178 9.495 7,754 +0.17(+1.80%)
Jun 22, 2011 9.504 9.653 9.309 9.327 4,795 -0.25(-2.63%)
Jun 21, 2011 9.588 9.616 9.458 9.579 11,238 +0.15(+1.58%)
Jun 20, 2011 9.570 9.849 9.402 9.430 20,363 -0.06(-0.59%)
Jun 17, 2011 9.476 9.495 9.402 9.486 15,678 +0.06(+0.59%)
Jun 16, 2011 9.318 9.430 9.318 9.430 7,057 +0.11(+1.20%)
Jun 15, 2011 9.355 9.523 9.309 9.318 11,187 -0.17(-1.77%)
Jun 14, 2011 9.318 9.523 9.066 9.486 12,558 +0.28(+3.04%)
Jun 13, 2011 9.514 9.663 9.066 9.206 27,390 -0.30(-3.14%)
Jun 10, 2011 9.774 9.774 9.504 9.504 3,525 -0.14(-1.45%)
Jun 09, 2011 9.672 9.756 9.504 9.644 6,014 +0.05(+0.49%)
Jun 08, 2011 9.597 9.737 9.588 9.597 11,191 +0.01(+0.10%)
Jun 07, 2011 9.327 9.774 9.327 9.588 17,694 -0.02(-0.19%)
Jun 06, 2011 9.802 9.802 9.597 9.607 10,020 -0.19(-1.90%)
Jun 03, 2011 9.756 9.961 9.756 9.793 11,399 -0.12(-1.22%)
May 24, 2011 10.03 10.20 9.812 9.914 44,730 -0.10(-1.02%)
May 23, 2011 9.830 10.11 9.830 10.02 39,359 +0.04(+0.37%)
May 20, 2011 10.19 10.22 9.979 9.979 19,840 -0.32(-3.08%)
May 19, 2011 10.35 10.40 10.26 10.30 12,832 -0.03(-0.27%)
May 18, 2011 10.21 10.32 10.18 10.32 6,118 +0.24(+2.40%)
May 17, 2011 10.20 10.25 10.08 10.08 18,967 -0.17(-1.64%)
May 16, 2011 10.48 10.51 10.25 10.25 6,208 -0.05(-0.45%)
May 13, 2011 10.44 10.44 10.30 10.30 2,460 -0.13(-1.25%)
May 12, 2011 10.28 10.43 10.25 10.43 2,513 +0.13(+1.27%)
May 11, 2011 10.42 10.42 10.30 10.30 7,665 -0.22(-2.13%)
May 10, 2011 10.26 10.52 10.11 10.52 8,577 +0.20(+1.89%)
May 09, 2011 10.25 10.32 10.15 10.32 3,637 +0.03(+0.27%)
May 06, 2011 9.616 10.39 9.588 10.30 48,460 +0.02(+0.18%)
May 05, 2011 10.08 10.45 10.02 10.28 8,574 +0.11(+1.10%)
May 04, 2011 10.25 10.36 10.02 10.17 12,778 -0.20(-1.89%)
May 03, 2011 10.67 10.78 10.36 10.36 8,240 -0.26(-2.46%)
May 02, 2011 10.76 10.77 10.62 10.62 10,393 -0.01(-0.09%)
Apr 29, 2011 10.39 10.63 10.39 10.63 16,279 +0.21(+1.97%)
Apr 28, 2011 10.39 10.52 10.13 10.43 14,428 +0.05(+0.45%)
Apr 27, 2011 10.33 10.51 10.30 10.38 34,918 -0.01(-0.09%)
Apr 26, 2011 10.35 10.50 10.13 10.39 21,482 +0.21(+2.11%)
Apr 25, 2011 10.16 10.26 10.13 10.18 9,351 -0.07(-0.73%)
Apr 21, 2011 10.30 10.38 10.16 10.25 4,726 +0.05(+0.46%)
Apr 20, 2011 10.47 10.48 10.10 10.20 21,768 +0.04(+0.37%)
Apr 19, 2011 10.25 10.44 10.16 10.17 16,054 -0.04(-0.36%)
Apr 18, 2011 10.33 10.33 10.18 10.20 3,872 -0.24(-2.32%)
Apr 15, 2011 10.08 10.51 10.08 10.45 9,085 +0.29(+2.84%)
Apr 14, 2011 10.22 10.38 10.15 10.16 9,972 -0.16(-1.54%)
Apr 13, 2011 10.42 10.51 10.20 10.31 19,873 -0.04(-0.36%)
Apr 12, 2011 10.21 10.44 10.04 10.35 14,255 +0.09(+0.91%)
Apr 11, 2011 10.06 10.49 10.02 10.26 17,940 +0.05(+0.46%)
Apr 08, 2011 10.52 10.52 10.21 10.21 2,664 -0.15(-1.44%)
Apr 07, 2011 10.39 10.43 10.36 10.36 511 -0.04(-0.36%)
Apr 06, 2011 10.70 10.70 10.40 10.40 3,096 -0.13(-1.24%)
Apr 05, 2011 10.43 10.66 10.43 10.53 3,052 +0.06(+0.53%)
Apr 04, 2011 10.90 10.97 10.41 10.47 21,602 -0.43(-3.93%)
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.