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 (%)
Jan 31, 2005 14.80 16.18 14.39 15.52 44,299 +0.80(+5.43%)
Jan 28, 2005 15.00 15.00 14.04 14.72 21,624 -0.05(-0.34%)
Jan 27, 2005 14.50 14.79 14.23 14.77 20,370 +0.32(+2.21%)
Jan 26, 2005 13.96 14.45 13.96 14.45 44,340 +0.33(+2.34%)
Jan 25, 2005 13.54 14.12 13.11 14.12 26,854 +0.37(+2.69%)
Jan 24, 2005 13.38 14.00 13.34 13.75 34,874 +0.76(+5.85%)
Jan 21, 2005 12.85 13.10 12.85 12.99 30,231 -0.11(-0.84%)
Jan 20, 2005 13.49 13.49 12.90 13.10 31,570 -0.51(-3.75%)
Jan 19, 2005 13.35 13.83 13.35 13.61 50,810 +0.16(+1.19%)
Jan 18, 2005 13.75 14.00 13.23 13.45 39,623 -0.26(-1.90%)
Jan 14, 2005 13.50 13.86 13.29 13.71 38,928 +0.47(+3.55%)
Jan 13, 2005 12.85 13.36 12.83 13.24 46,294 +0.42(+3.28%)
Jan 12, 2005 12.85 13.17 12.81 12.82 17,120 -0.09(-0.70%)
Jan 11, 2005 13.62 13.64 12.81 12.91 48,007 -0.57(-4.22%)
Jan 10, 2005 13.55 13.60 13.42 13.48 24,867 +0.03(+0.22%)
Jan 07, 2005 13.75 13.99 13.45 13.45 41,548 -0.25(-1.82%)
Jan 06, 2005 13.47 14.06 13.40 13.70 20,471 +0.05(+0.37%)
Jan 05, 2005 14.00 14.00 12.78 13.65 76,371 -0.28(-2.01%)
Jan 04, 2005 13.71 14.74 13.71 13.93 64,335 +0.25(+1.83%)
Jan 03, 2005 13.36 14.24 13.36 13.68 56,967 -0.32(-2.29%)
Dec 31, 2004 13.59 14.20 13.59 14.00 42,100 +0.40(+2.94%)
Dec 30, 2004 13.25 13.79 13.12 13.60 13,100 -0.14(-1.02%)
Dec 29, 2004 13.60 13.90 13.04 13.74 39,000 +0.26(+1.93%)
Dec 28, 2004 13.75 13.75 13.00 13.48 43,500 -0.04(-0.30%)
Dec 27, 2004 12.99 13.67 12.82 13.52 52,800 +0.54(+4.16%)
Dec 23, 2004 13.04 13.25 12.55 12.98 25,700 +0.49(+3.92%)
Dec 22, 2004 12.26 13.16 11.25 12.49 82,700 +0.29(+2.38%)
Dec 21, 2004 12.25 12.78 11.86 12.20 219,000 +0.70(+6.09%)
Dec 20, 2004 11.29 12.41 11.29 11.50 152,200 +0.22(+1.95%)
Dec 17, 2004 11.35 11.35 11.09 11.28 53,800 +0.23(+2.08%)
Dec 16, 2004 10.96 11.10 10.93 11.05 49,800 +0.09(+0.82%)
Dec 15, 2004 11.95 12.42 10.85 10.96 52,500 -0.23(-2.06%)
Dec 14, 2004 11.40 11.63 11.04 11.19 25,500 +0.23(+2.10%)
Dec 13, 2004 11.75 11.75 10.69 10.96 89,000 -0.49(-4.28%)
Dec 10, 2004 12.15 12.20 11.05 11.45 47,800 -0.32(-2.72%)
Dec 09, 2004 12.59 12.78 11.68 11.77 31,100 -0.75(-5.99%)
Dec 08, 2004 13.15 13.15 12.21 12.52 29,100 -0.58(-4.43%)
Dec 07, 2004 13.25 13.61 13.03 13.10 14,300 -0.23(-1.73%)
Dec 06, 2004 13.22 13.47 12.85 13.33 26,300 +0.08(+0.60%)
Dec 03, 2004 13.12 13.53 13.10 13.25 21,800 +0.25(+1.92%)
Dec 02, 2004 12.91 13.11 12.84 13.00 20,900 +0.37(+2.93%)
Dec 01, 2004 13.09 13.58 12.26 12.63 45,400 -0.35(-2.70%)
Nov 30, 2004 11.90 13.07 11.90 12.98 33,300 +0.92(+7.63%)
Nov 29, 2004 13.31 13.31 11.96 12.06 37,800 -0.81(-6.29%)
Nov 26, 2004 12.49 12.93 12.45 12.87 14,400 +0.85(+7.07%)
Nov 24, 2004 12.16 12.51 11.86 12.02 36,400 -0.42(-3.38%)
Nov 23, 2004 12.62 12.66 12.37 12.44 7,800 +0.03(+0.24%)
Nov 22, 2004 13.04 13.05 12.40 12.41 14,400 -0.42(-3.27%)
Nov 19, 2004 12.48 13.04 12.28 12.83 27,000 +0.16(+1.26%)
Nov 18, 2004 12.75 12.75 12.30 12.67 15,400 -0.28(-2.16%)
Nov 17, 2004 11.54 12.95 11.51 12.95 29,400 +1.19(+10.12%)
Nov 16, 2004 12.56 12.56 11.49 11.76 34,200 -0.45(-3.69%)
Nov 15, 2004 12.22 12.52 11.71 12.21 42,000 +0.29(+2.43%)
Nov 12, 2004 12.00 12.15 11.20 11.92 52,200 -0.02(-0.17%)
Nov 11, 2004 11.38 12.00 11.09 11.94 52,500 +0.72(+6.42%)
Nov 10, 2004 9.980 11.39 9.980 11.22 60,400 +1.09(+10.76%)
Nov 09, 2004 9.980 10.36 9.910 10.13 33,000 +0.16(+1.60%)
Nov 08, 2004 9.620 10.00 9.600 9.970 77,800 +0.61(+6.52%)
Nov 05, 2004 9.350 9.750 9.200 9.360 34,000 -0.08(-0.85%)
Nov 04, 2004 9.860 9.860 9.410 9.440 41,500 -0.23(-2.38%)
Nov 03, 2004 9.000 9.800 9.000 9.670 66,400 +0.82(+9.27%)
Nov 02, 2004 9.300 9.730 8.720 8.850 55,900 -0.40(-4.32%)
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.