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, 2011 7.855 8.097 7.613 7.864 24,287 +0.28(+3.69%)
Nov 29, 2011 8.051 8.051 7.585 7.585 4,051 -0.24(-3.10%)
Nov 28, 2011 7.631 7.948 7.557 7.827 19,564 +0.37(+5.00%)
Nov 25, 2011 7.464 7.622 7.426 7.454 5,290 -0.04(-0.50%)
Nov 23, 2011 7.361 7.557 7.361 7.492 16,160 +0.16(+2.16%)
Nov 22, 2011 7.603 7.687 7.333 7.333 7,250 +0.02(+0.25%)
Nov 21, 2011 7.473 7.520 7.221 7.315 19,389 -0.21(-2.85%)
Nov 18, 2011 7.501 7.725 7.501 7.529 52,907 +0.03(+0.37%)
Nov 17, 2011 7.454 7.659 7.240 7.501 7,200 +0.11(+1.51%)
Nov 16, 2011 7.902 7.902 7.389 7.389 3,970 -0.61(-7.68%)
Nov 15, 2011 7.762 8.060 7.454 8.004 9,937 +0.40(+5.27%)
Nov 14, 2011 7.762 7.771 7.473 7.603 6,544 -0.20(-2.51%)
Nov 11, 2011 7.874 7.874 7.454 7.799 7,968 -0.07(-0.95%)
Nov 10, 2011 7.501 7.874 7.473 7.874 10,516 +0.37(+4.97%)
Nov 09, 2011 7.548 7.548 7.454 7.501 11,726 -0.21(-2.78%)
Nov 08, 2011 7.585 7.715 7.454 7.715 15,505 +0.20(+2.73%)
Nov 07, 2011 7.231 7.631 7.231 7.510 6,029 -0.12(-1.59%)
Nov 04, 2011 7.697 7.697 7.538 7.631 8,862 -0.20(-2.50%)
Nov 03, 2011 7.380 7.836 7.324 7.827 17,345 +0.20(+2.56%)
Nov 02, 2011 7.054 7.631 7.054 7.631 22,052 +0.40(+5.54%)
Nov 01, 2011 7.082 7.659 6.625 7.231 39,678 -0.13(-1.77%)
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%)
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.