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 (%)
Feb 28, 2006 15.26 15.20 14.67 15.05 21,487 -0.20(-1.33%)
Feb 27, 2006 15.24 15.63 14.78 15.26 20,737 +0.02(+0.12%)
Feb 24, 2006 15.52 15.54 13.85 15.24 49,257 -0.51(-3.23%)
Feb 23, 2006 15.62 16.37 15.24 15.75 24,229 +0.12(+0.77%)
Feb 22, 2006 15.10 15.69 15.02 15.63 4,282 +0.69(+4.64%)
Feb 21, 2006 14.78 14.95 14.78 14.93 22,540 +0.31(+2.15%)
Feb 17, 2006 14.38 14.76 14.20 14.62 11,546 +0.35(+2.46%)
Feb 16, 2006 14.08 14.83 14.07 14.27 17,000 -0.06(-0.39%)
Feb 15, 2006 14.31 14.79 14.18 14.32 18,365 -0.07(-0.51%)
Feb 14, 2006 14.17 14.64 14.13 14.40 22,497 -0.18(-1.27%)
Feb 13, 2006 14.62 14.88 14.23 14.58 11,750 -0.04(-0.25%)
Feb 10, 2006 14.92 14.92 14.30 14.62 10,654 -0.16(-1.06%)
Feb 09, 2006 13.99 14.78 13.99 14.78 23,896 +0.29(+1.98%)
Feb 08, 2006 14.40 15.13 14.24 14.49 17,397 +0.26(+1.82%)
Feb 07, 2006 12.96 14.31 12.91 14.23 33,210 +0.07(+0.52%)
Feb 06, 2006 14.06 14.28 13.67 14.16 7,255 -0.12(-0.84%)
Feb 03, 2006 13.99 14.31 13.47 14.28 22,433 +0.49(+3.55%)
Feb 02, 2006 13.21 14.31 13.04 13.79 31,365 +0.13(+0.95%)
Feb 01, 2006 13.70 13.85 13.11 13.66 19,429 +0.17(+1.23%)
Jan 31, 2006 13.81 13.81 12.02 13.49 28,646 -0.10(-0.75%)
Jan 30, 2006 13.08 14.08 12.93 13.59 66,069 +0.52(+3.95%)
Jan 27, 2006 12.68 13.39 12.68 13.08 17,378 +0.51(+4.04%)
Jan 26, 2006 12.51 12.91 12.51 12.57 6,998 +0.06(+0.44%)
Jan 25, 2006 12.74 13.08 12.37 12.51 19,011 -0.18(-1.45%)
Jan 24, 2006 12.36 13.35 12.31 12.70 28,347 +0.37(+3.00%)
Jan 23, 2006 12.27 12.49 12.27 12.33 11,803 +0.09(+0.75%)
Jan 20, 2006 12.25 12.85 12.09 12.24 11,026 -0.24(-1.92%)
Jan 19, 2006 13.55 13.55 12.30 12.48 30,493 -0.85(-6.38%)
Jan 18, 2006 12.11 13.99 12.11 13.33 32,669 +0.73(+5.79%)
Jan 17, 2006 12.14 12.60 12.01 12.60 17,595 +0.28(+2.25%)
Jan 13, 2006 12.46 12.61 12.24 12.32 6,539 -0.27(-2.13%)
Jan 12, 2006 12.24 12.60 12.19 12.59 10,503 +0.03(+0.22%)
Jan 11, 2006 12.27 12.61 12.27 12.56 15,936 +0.25(+2.03%)
Jan 10, 2006 12.28 12.40 12.26 12.31 24,974 -0.19(-1.55%)
Jan 09, 2006 12.29 12.51 12.29 12.50 26,611 +0.17(+1.35%)
Jan 06, 2006 12.33 12.43 12.04 12.34 10,555 +0.00(+0.00%)
Jan 05, 2006 12.00 12.34 11.73 12.34 15,672 +0.24(+1.98%)
Jan 04, 2006 12.19 12.29 11.81 12.10 87,508 -0.18(-1.50%)
Jan 03, 2006 12.27 12.37 12.19 12.28 22,547 -0.04(-0.30%)
Dec 30, 2005 12.15 12.37 12.11 12.32 9,153 -0.05(-0.37%)
Dec 29, 2005 12.14 12.37 12.09 12.37 4,552 +0.04(+0.30%)
Dec 28, 2005 12.25 12.34 12.25 12.33 4,439 +0.01(+0.07%)
Dec 27, 2005 12.29 12.33 12.29 12.32 1,840 +0.08(+0.68%)
Dec 23, 2005 12.12 12.29 12.12 12.24 2,214 -0.06(-0.53%)
Dec 22, 2005 12.28 12.30 12.19 12.30 5,739 +0.06(+0.53%)
Dec 21, 2005 12.14 12.28 12.07 12.24 26,690 +0.12(+0.99%)
Dec 20, 2005 12.01 12.21 11.64 12.12 36,144 +0.06(+0.54%)
Dec 19, 2005 12.23 12.23 12.05 12.05 7,594 -0.18(-1.44%)
Dec 16, 2005 12.01 12.23 11.40 12.23 11,857 +0.26(+2.16%)
Dec 15, 2005 11.79 12.01 11.77 11.97 18,759 +0.15(+1.25%)
Dec 14, 2005 11.79 11.92 11.76 11.82 25,555 +0.09(+0.79%)
Dec 13, 2005 11.87 11.91 11.68 11.73 18,625 -0.04(-0.31%)
Dec 12, 2005 11.77 11.96 11.71 11.77 41,161 -0.01(-0.08%)
Dec 09, 2005 11.76 12.01 11.61 11.77 21,986 +0.01(+0.08%)
Dec 08, 2005 11.70 11.77 11.70 11.77 216 +0.06(+0.47%)
Dec 07, 2005 11.69 11.91 11.68 11.71 3,248 +0.03(+0.24%)
Dec 06, 2005 11.69 11.70 11.68 11.68 5,121 -0.11(-0.94%)
Dec 05, 2005 12.10 12.13 11.73 11.79 11,840 -0.42(-3.48%)
Dec 02, 2005 11.93 12.23 11.93 12.22 5,955 +0.22(+1.85%)
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.