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 (%)
May 31, 2016 5.660 5.720 5.600 5.610 11,534 -0.14(-2.43%)
May 27, 2016 5.730 5.750 5.750 5.750 17,000 -0.04(-0.69%)
May 26, 2016 5.830 5.910 5.730 5.790 13,159 -0.21(-3.50%)
May 25, 2016 5.430 6.000 5.300 6.000 25,701 +0.55(+10.09%)
May 24, 2016 5.430 5.506 5.290 5.450 12,518 +0.01(+0.18%)
May 23, 2016 5.220 5.460 5.200 5.440 18,566 +0.19(+3.62%)
May 20, 2016 5.100 5.350 5.100 5.250 9,254 +0.21(+4.17%)
May 19, 2016 5.580 5.800 4.950 5.040 25,390 -0.64(-11.27%)
May 18, 2016 6.150 6.170 5.630 5.680 21,345 -0.48(-7.79%)
May 17, 2016 6.340 6.360 6.130 6.160 26,258 -0.24(-3.75%)
May 16, 2016 6.450 6.470 6.320 6.400 14,986 -0.12(-1.84%)
May 13, 2016 6.500 6.560 6.450 6.520 8,883 +0.01(+0.15%)
May 12, 2016 6.610 6.660 6.500 6.510 13,014 -0.11(-1.66%)
May 11, 2016 6.580 6.700 6.530 6.620 9,017 +0.07(+1.07%)
May 10, 2016 6.660 6.723 6.550 6.550 6,941 -0.10(-1.50%)
May 09, 2016 6.730 6.730 6.500 6.650 49,672 -0.01(-0.15%)
May 06, 2016 6.510 6.720 6.510 6.660 11,005 +0.09(+1.37%)
May 05, 2016 6.600 6.650 6.560 6.570 15,450 -0.02(-0.30%)
May 04, 2016 6.400 6.600 6.365 6.590 16,032 +0.10(+1.54%)
May 03, 2016 6.510 6.560 6.411 6.490 9,861 -0.05(-0.76%)
May 02, 2016 6.410 6.540 6.220 6.540 11,331 +0.09(+1.40%)
Apr 29, 2016 6.270 6.506 6.180 6.450 16,663 +0.14(+2.22%)
Apr 28, 2016 6.140 6.370 6.019 6.310 31,741 +0.14(+2.27%)
Apr 27, 2016 5.950 6.170 5.950 6.170 46,605 +0.19(+3.18%)
Apr 26, 2016 5.980 6.000 5.900 5.980 12,659 +0.04(+0.67%)
Apr 25, 2016 6.000 6.080 5.810 5.940 29,959 -0.01(-0.17%)
Apr 22, 2016 5.900 6.000 5.810 5.950 19,165 +0.00(+0.00%)
Apr 21, 2016 5.970 6.124 5.540 5.950 35,441 +0.01(+0.17%)
Apr 20, 2016 5.620 5.950 5.591 5.940 19,412 +0.29(+5.13%)
Apr 19, 2016 5.380 5.660 5.380 5.650 12,521 +0.34(+6.40%)
Apr 18, 2016 5.350 5.570 5.310 5.310 19,060 -0.15(-2.75%)
Apr 15, 2016 5.450 5.500 5.350 5.460 17,001 +0.02(+0.37%)
Apr 14, 2016 5.360 5.450 5.320 5.440 15,675 +0.14(+2.64%)
Apr 13, 2016 5.250 5.360 5.160 5.300 16,931 +0.14(+2.71%)
Apr 12, 2016 4.810 5.170 4.810 5.160 14,395 +0.42(+8.86%)
Apr 11, 2016 4.760 4.800 4.610 4.740 20,792 +0.01(+0.21%)
Apr 08, 2016 4.960 4.990 4.690 4.730 18,657 -0.19(-3.86%)
Apr 07, 2016 5.134 5.134 4.890 4.920 29,874 -0.16(-3.15%)
Apr 06, 2016 5.050 5.150 5.030 5.080 11,615 +0.08(+1.60%)
Apr 05, 2016 5.090 5.150 5.000 5.000 9,419 -0.17(-3.29%)
Apr 04, 2016 5.110 5.200 5.100 5.170 23,029 +0.07(+1.37%)
Apr 01, 2016 5.190 5.280 4.880 5.100 57,967 -0.03(-0.58%)
Mar 31, 2016 5.450 5.480 5.100 5.130 96,497 -0.31(-5.70%)
Mar 30, 2016 5.730 5.730 5.400 5.440 28,833 -0.26(-4.56%)
Mar 29, 2016 5.320 5.770 5.260 5.700 21,916 +0.35(+6.54%)
Mar 28, 2016 5.285 5.400 5.185 5.350 7,248 +0.10(+1.90%)
Mar 24, 2016 5.060 5.250 5.250 5.250 12,300 +0.15(+2.94%)
Mar 23, 2016 5.500 5.590 5.060 5.100 51,032 -0.40(-7.27%)
Mar 22, 2016 5.690 5.750 5.490 5.500 23,661 -0.24(-4.18%)
Mar 21, 2016 6.170 6.170 5.670 5.740 38,799 -0.39(-6.36%)
Mar 18, 2016 5.750 6.200 5.670 6.130 81,817 +0.39(+6.79%)
Mar 17, 2016 5.450 5.750 5.450 5.740 13,360 +0.34(+6.30%)
Mar 16, 2016 5.500 5.700 5.400 5.400 23,154 -0.09(-1.64%)
Mar 15, 2016 5.750 5.750 5.380 5.490 21,693 -0.21(-3.68%)
Mar 14, 2016 5.410 5.750 5.260 5.700 49,929 +0.38(+7.14%)
Mar 11, 2016 5.140 5.490 5.120 5.320 45,111 +0.22(+4.31%)
Mar 10, 2016 5.220 5.220 5.000 5.100 24,744 -0.07(-1.35%)
Mar 09, 2016 5.200 5.290 5.150 5.170 34,464 +0.03(+0.58%)
Mar 08, 2016 5.410 5.410 4.960 5.140 43,666 -0.22(-4.10%)
Mar 07, 2016 5.090 5.460 4.988 5.360 76,479 +0.40(+8.06%)
Mar 04, 2016 4.630 5.100 4.350 4.960 87,087 +0.40(+8.77%)
Mar 03, 2016 5.080 5.080 4.060 4.560 67,447 -0.22(-4.60%)
Mar 02, 2016 4.350 4.830 4.100 4.780 46,220 +0.48(+11.16%)
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.