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 (%)
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%)
Sep 01, 2015 11.36 11.68 11.05 11.17 44,342 -0.34(-2.95%)
Aug 31, 2015 11.18 11.62 11.03 11.51 50,389 +0.33(+2.95%)
Aug 28, 2015 10.59 11.35 10.43 11.18 100,916 +0.56(+5.27%)
Aug 27, 2015 10.58 10.64 10.39 10.62 22,383 +0.28(+2.71%)
Aug 26, 2015 10.45 10.45 9.960 10.34 39,273 +0.21(+2.07%)
Aug 25, 2015 11.06 11.28 10.05 10.13 41,410 -0.68(-6.29%)
Aug 24, 2015 11.05 11.67 10.77 10.81 44,386 -0.61(-5.34%)
Aug 21, 2015 11.50 11.65 11.30 11.42 67,963 -0.19(-1.64%)
Aug 20, 2015 11.80 11.91 11.60 11.61 28,189 -0.25(-2.11%)
Aug 19, 2015 11.88 11.91 11.75 11.86 16,706 -0.11(-0.92%)
Aug 18, 2015 11.93 12.19 11.93 11.97 36,849 +0.05(+0.42%)
Aug 17, 2015 12.17 12.17 11.85 11.92 34,751 -0.20(-1.65%)
Aug 14, 2015 11.97 12.22 11.85 12.12 22,121 +0.19(+1.59%)
Aug 13, 2015 11.83 12.07 11.65 11.93 22,318 +0.15(+1.27%)
Aug 12, 2015 11.75 11.88 11.55 11.78 22,958 +0.00(+0.00%)
Aug 11, 2015 11.62 12.01 11.62 11.78 19,068 +0.10(+0.86%)
Aug 10, 2015 11.60 11.95 11.60 11.68 17,317 +0.10(+0.86%)
Aug 07, 2015 11.69 11.91 11.57 11.58 18,909 -0.04(-0.34%)
Aug 06, 2015 11.75 11.75 11.44 11.62 16,021 -0.08(-0.68%)
Aug 05, 2015 11.51 11.80 11.29 11.70 28,903 +0.33(+2.90%)
Aug 04, 2015 11.44 11.76 11.30 11.37 29,001 -0.09(-0.79%)
Aug 03, 2015 11.25 11.56 11.25 11.46 23,959 +0.18(+1.60%)
Jul 31, 2015 11.53 11.63 11.19 11.28 71,650 -0.25(-2.17%)
Jul 30, 2015 11.66 11.70 11.50 11.53 53,911 -0.09(-0.77%)
Jul 29, 2015 11.97 11.97 11.56 11.62 70,247 -0.05(-0.43%)
Jul 28, 2015 11.64 11.80 11.60 11.67 54,371 +0.10(+0.86%)
Jul 27, 2015 11.96 11.96 11.47 11.57 59,387 -0.49(-4.06%)
Jul 24, 2015 12.20 12.28 12.00 12.06 55,708 -0.34(-2.74%)
Jul 23, 2015 12.44 12.49 12.20 12.40 68,227 -0.02(-0.16%)
Jul 22, 2015 12.36 12.49 12.33 12.42 34,311 +0.00(+0.00%)
Jul 21, 2015 12.44 12.53 12.32 12.42 32,966 -0.01(-0.08%)
Jul 20, 2015 12.30 12.50 12.22 12.43 53,610 +0.06(+0.49%)
Jul 17, 2015 12.39 12.61 12.03 12.37 78,342 -0.21(-1.67%)
Jul 16, 2015 12.75 12.75 12.50 12.58 88,803 -0.06(-0.47%)
Jul 15, 2015 12.69 12.74 12.50 12.64 50,143 -0.03(-0.24%)
Jul 14, 2015 12.82 12.82 12.60 12.67 23,813 -0.18(-1.40%)
Jul 13, 2015 12.60 12.88 12.57 12.85 30,551 +0.34(+2.72%)
Jul 10, 2015 12.49 12.58 12.35 12.51 58,776 +0.11(+0.89%)
Jul 09, 2015 12.47 12.47 12.29 12.40 36,563 +0.14(+1.14%)
Jul 08, 2015 12.56 12.58 12.25 12.26 67,024 -0.42(-3.31%)
Jul 07, 2015 12.63 12.73 12.40 12.68 54,245 +0.08(+0.63%)
Jul 06, 2015 12.57 12.70 12.52 12.60 57,825 -0.11(-0.87%)
Jul 02, 2015 12.98 12.71 12.71 12.71 52,700 -0.23(-1.78%)
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.