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 (%)
Apr 28, 2006 19.56 20.25 19.46 20.01 13,200 +0.04(+0.20%)
Apr 27, 2006 20.10 20.14 19.50 19.97 20,968 -0.07(-0.35%)
Apr 26, 2006 19.84 20.05 19.72 20.04 10,490 +0.04(+0.20%)
Apr 25, 2006 19.93 20.06 19.56 20.00 19,974 +0.31(+1.57%)
Apr 24, 2006 20.24 20.27 19.65 19.69 22,005 -0.54(-2.67%)
Apr 21, 2006 19.58 20.23 19.23 20.23 19,815 +0.43(+2.17%)
Apr 20, 2006 18.86 19.83 18.86 19.80 18,454 +0.05(+0.25%)
Apr 19, 2006 19.00 19.78 19.00 19.75 18,902 +0.75(+3.95%)
Apr 18, 2006 19.20 19.49 18.64 19.00 28,477 -0.09(-0.47%)
Apr 17, 2006 18.10 19.23 18.10 19.09 18,472 +0.80(+4.37%)
Apr 13, 2006 19.23 19.23 18.14 18.29 27,339 -0.95(-4.94%)
Apr 12, 2006 19.00 19.25 18.48 19.24 9,130 +0.24(+1.26%)
Apr 11, 2006 18.82 19.40 18.63 19.00 29,063 +0.72(+3.94%)
Apr 10, 2006 17.66 18.41 17.51 18.28 53,287 +0.96(+5.54%)
Apr 07, 2006 17.31 17.70 17.30 17.32 48,248 -0.03(-0.17%)
Apr 06, 2006 17.87 17.87 17.18 17.35 37,335 -0.15(-0.86%)
Apr 05, 2006 17.08 18.00 17.05 17.50 64,629 -0.04(-0.23%)
Apr 04, 2006 18.40 18.40 17.19 17.54 96,105 -1.00(-5.39%)
Apr 03, 2006 18.95 19.35 18.30 18.54 32,800 -0.71(-3.69%)
Mar 31, 2006 18.40 19.30 18.10 19.25 19,772 +0.99(+5.42%)
Mar 30, 2006 18.01 18.35 18.01 18.26 7,986 +0.21(+1.16%)
Mar 29, 2006 17.90 18.19 17.51 18.05 35,876 +0.18(+1.01%)
Mar 28, 2006 17.66 17.91 17.66 17.87 11,060 +0.19(+1.07%)
Mar 27, 2006 17.88 18.04 17.50 17.68 44,988 -0.02(-0.11%)
Mar 24, 2006 17.95 18.00 17.68 17.70 27,141 -0.25(-1.39%)
Mar 23, 2006 17.60 17.96 17.54 17.95 11,600 +0.25(+1.41%)
Mar 22, 2006 17.16 17.78 17.16 17.70 13,800 +0.31(+1.78%)
Mar 21, 2006 17.45 17.71 16.95 17.39 41,829 +0.01(+0.06%)
Mar 20, 2006 16.84 17.48 16.82 17.38 27,646 +0.38(+2.24%)
Mar 17, 2006 16.92 17.10 16.27 17.00 21,104 +0.06(+0.35%)
Mar 16, 2006 17.51 17.61 16.68 16.94 24,263 -0.71(-4.02%)
Mar 15, 2006 16.40 17.85 16.40 17.65 18,979 +0.74(+4.38%)
Mar 14, 2006 16.47 17.25 16.04 16.91 12,698 -0.11(-0.65%)
Mar 13, 2006 17.92 17.92 16.87 17.02 22,744 -0.68(-3.84%)
Mar 10, 2006 17.14 17.90 16.91 17.70 31,635 +0.30(+1.72%)
Mar 09, 2006 16.89 17.50 16.89 17.40 23,651 -0.09(-0.51%)
Mar 08, 2006 16.75 17.76 16.74 17.49 29,846 +0.54(+3.19%)
Mar 07, 2006 16.60 17.07 16.60 16.95 18,840 +0.01(+0.06%)
Mar 06, 2006 16.75 17.07 16.55 16.94 23,351 -0.14(-0.82%)
Mar 03, 2006 16.73 17.50 16.50 17.08 24,727 +0.58(+3.52%)
Mar 02, 2006 16.57 16.57 16.07 16.50 20,716 +0.20(+1.23%)
Mar 01, 2006 16.48 16.52 15.74 16.30 16,419 +0.00(+0.00%)
Feb 28, 2006 16.52 16.46 15.89 16.30 19,843 -0.22(-1.33%)
Feb 27, 2006 16.50 16.92 16.01 16.52 19,151 +0.02(+0.12%)
Feb 24, 2006 16.81 16.83 15.00 16.50 45,488 -0.55(-3.23%)
Feb 23, 2006 16.91 17.73 16.50 17.05 22,375 +0.13(+0.77%)
Feb 22, 2006 16.35 16.99 16.26 16.92 3,955 +0.75(+4.64%)
Feb 21, 2006 16.00 16.19 16.00 16.17 20,816 +0.34(+2.15%)
Feb 17, 2006 15.57 15.98 15.38 15.83 10,663 +0.38(+2.46%)
Feb 16, 2006 15.25 16.06 15.24 15.45 15,700 -0.06(-0.39%)
Feb 15, 2006 15.50 16.02 15.35 15.51 16,960 -0.08(-0.51%)
Feb 14, 2006 15.34 15.85 15.30 15.59 20,776 -0.20(-1.27%)
Feb 13, 2006 15.83 16.11 15.41 15.79 10,851 -0.04(-0.25%)
Feb 10, 2006 16.16 16.16 15.49 15.83 9,839 -0.17(-1.06%)
Feb 09, 2006 15.15 16.00 15.15 16.00 22,068 +0.31(+1.98%)
Feb 08, 2006 15.59 16.38 15.43 15.69 16,066 +0.28(+1.82%)
Feb 07, 2006 14.03 15.50 13.98 15.41 30,669 +0.08(+0.52%)
Feb 06, 2006 15.22 15.46 14.80 15.33 6,700 -0.13(-0.84%)
Feb 03, 2006 15.15 15.50 14.59 15.46 20,717 +0.53(+3.55%)
Feb 02, 2006 14.31 15.50 14.12 14.93 28,965 +0.14(+0.95%)
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.