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 (%)
Dec 31, 2012 10.06 10.42 9.840 10.40 5,187 +0.06(+0.58%)
Dec 28, 2012 10.90 10.96 10.34 10.34 6,255 -0.56(-5.14%)
Dec 27, 2012 11.00 11.00 10.89 10.90 1,504 -0.10(-0.91%)
Dec 26, 2012 11.22 11.22 10.87 11.00 1,303 -0.24(-2.14%)
Dec 24, 2012 10.80 11.24 10.80 11.24 682 +0.44(+4.07%)
Dec 21, 2012 10.80 11.21 10.72 10.80 23,236 +0.05(+0.47%)
Dec 20, 2012 11.34 11.34 10.66 10.75 14,995 -0.65(-5.70%)
Dec 19, 2012 11.47 11.47 11.15 11.40 5,346 -0.08(-0.70%)
Dec 18, 2012 11.27 11.49 10.90 11.48 12,486 +0.36(+3.24%)
Dec 17, 2012 11.15 11.15 10.95 11.12 5,532 -0.03(-0.26%)
Dec 14, 2012 10.82 11.24 10.82 11.15 7,146 +0.27(+2.52%)
Dec 13, 2012 10.88 11.07 10.81 10.88 2,475 +0.05(+0.45%)
Dec 12, 2012 11.25 11.25 10.83 10.83 6,830 -0.41(-3.66%)
Dec 11, 2012 10.90 11.25 10.83 11.24 7,100 +0.44(+4.08%)
Dec 10, 2012 10.69 10.86 10.52 10.80 14,870 +0.01(+0.09%)
Dec 07, 2012 10.85 10.90 10.67 10.79 10,302 -0.04(-0.36%)
Dec 06, 2012 10.90 10.95 10.62 10.83 6,607 -0.12(-1.07%)
Dec 05, 2012 10.77 10.95 10.77 10.94 3,614 +0.00(+0.00%)
Dec 04, 2012 10.99 11.09 10.88 10.94 4,543 -0.20(-1.76%)
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%)
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.