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 29, 2015 10.00 10.16 9.710 9.800 49,332 -0.13(-1.31%)
May 28, 2015 9.920 10.06 9.800 9.930 27,074 -0.11(-1.10%)
May 27, 2015 9.890 10.07 9.690 10.04 36,644 +0.17(+1.72%)
May 26, 2015 9.940 10.00 9.650 9.870 49,818 -0.33(-3.24%)
May 22, 2015 10.44 10.20 10.20 10.20 65,100 -0.16(-1.54%)
May 21, 2015 10.50 10.52 10.31 10.36 29,855 -0.05(-0.48%)
May 20, 2015 10.72 10.72 10.29 10.41 25,373 -0.17(-1.61%)
May 19, 2015 10.65 10.67 10.40 10.58 40,977 -0.16(-1.49%)
May 18, 2015 10.75 10.85 10.69 10.74 36,632 -0.01(-0.09%)
May 15, 2015 10.58 10.88 10.52 10.75 44,498 +0.09(+0.84%)
May 14, 2015 10.83 10.83 10.40 10.66 51,248 -0.16(-1.48%)
May 13, 2015 10.88 10.88 10.62 10.82 31,201 +0.03(+0.28%)
May 12, 2015 11.20 11.22 10.70 10.79 36,444 -0.40(-3.57%)
May 11, 2015 11.12 11.29 11.08 11.19 32,712 +0.10(+0.90%)
May 08, 2015 11.42 11.45 11.03 11.09 46,058 -0.24(-2.12%)
May 07, 2015 11.48 11.65 11.33 11.33 12,629 -0.27(-2.33%)
May 06, 2015 11.10 11.86 11.10 11.60 71,793 +0.52(+4.69%)
May 05, 2015 11.53 11.65 11.02 11.08 33,013 -0.48(-4.15%)
May 04, 2015 11.67 11.85 11.53 11.56 37,479 -0.16(-1.37%)
May 01, 2015 11.74 11.97 11.60 11.72 60,833 +0.09(+0.77%)
Apr 30, 2015 11.99 12.08 11.58 11.63 44,751 -0.38(-3.16%)
Apr 29, 2015 12.29 12.34 12.00 12.01 22,266 -0.43(-3.46%)
Apr 28, 2015 12.15 12.52 12.15 12.44 29,385 +0.24(+1.97%)
Apr 27, 2015 12.44 12.68 12.07 12.20 27,311 -0.30(-2.40%)
Apr 24, 2015 12.92 12.96 12.34 12.50 40,335 -0.46(-3.55%)
Apr 23, 2015 12.69 13.15 12.69 12.96 23,860 +0.18(+1.41%)
Apr 22, 2015 12.85 12.85 12.54 12.78 14,631 +0.01(+0.08%)
Apr 21, 2015 13.08 13.20 12.66 12.77 19,119 -0.24(-1.84%)
Apr 20, 2015 12.88 13.17 12.81 13.01 28,249 +0.12(+0.93%)
Apr 17, 2015 13.21 13.21 12.85 12.89 44,434 -0.46(-3.45%)
Apr 16, 2015 13.85 13.93 13.27 13.35 28,857 -0.56(-4.03%)
Apr 15, 2015 13.85 14.02 13.76 13.91 24,293 +0.21(+1.53%)
Apr 14, 2015 13.98 13.98 13.68 13.70 15,138 -0.20(-1.44%)
Apr 13, 2015 13.93 14.16 13.77 13.90 20,132 +0.03(+0.22%)
Apr 10, 2015 13.83 14.06 13.72 13.87 56,687 +0.17(+1.24%)
Apr 09, 2015 14.03 14.03 13.63 13.70 17,991 -0.30(-2.14%)
Apr 08, 2015 13.85 14.41 13.76 14.00 30,466 +0.12(+0.86%)
Apr 07, 2015 14.03 14.05 13.88 13.88 24,232 -0.12(-0.86%)
Apr 06, 2015 13.97 14.13 13.86 14.00 37,125 -0.12(-0.85%)
Apr 02, 2015 13.98 14.12 14.12 14.12 29,300 +0.22(+1.58%)
Apr 01, 2015 14.10 14.17 13.71 13.90 46,439 -0.14(-1.00%)
Mar 31, 2015 13.96 14.17 13.95 14.04 33,531 -0.06(-0.43%)
Mar 30, 2015 14.05 14.12 13.92 14.10 25,059 +0.16(+1.15%)
Mar 27, 2015 13.88 13.99 13.71 13.94 18,418 +0.13(+0.94%)
Mar 26, 2015 13.73 13.97 13.73 13.81 20,185 -0.04(-0.29%)
Mar 25, 2015 14.10 14.10 13.72 13.85 29,288 -0.16(-1.14%)
Mar 24, 2015 14.30 14.30 13.89 14.01 28,063 -0.17(-1.20%)
Mar 23, 2015 14.51 14.53 14.18 14.18 35,902 -0.33(-2.27%)
Mar 20, 2015 14.36 14.66 14.30 14.51 44,960 +0.28(+1.97%)
Mar 19, 2015 14.55 14.69 14.21 14.23 31,733 -0.33(-2.27%)
Mar 18, 2015 14.26 14.70 14.10 14.56 59,974 +0.34(+2.39%)
Mar 17, 2015 13.97 14.27 13.85 14.22 44,537 +0.08(+0.57%)
Mar 16, 2015 13.94 14.22 13.82 14.14 72,938 +0.38(+2.76%)
Mar 13, 2015 13.82 13.85 13.45 13.76 65,926 +0.06(+0.44%)
Mar 12, 2015 13.72 13.78 13.56 13.70 51,159 +0.14(+1.03%)
Mar 11, 2015 13.68 13.85 13.02 13.56 116,595 +0.59(+4.55%)
Mar 10, 2015 12.16 13.31 12.05 12.97 92,443 +0.61(+4.94%)
Mar 09, 2015 12.60 13.00 11.74 12.36 72,741 -0.05(-0.40%)
Mar 06, 2015 12.27 12.52 12.16 12.41 38,407 -0.04(-0.32%)
Mar 05, 2015 12.41 12.54 12.18 12.45 22,175 +0.10(+0.81%)
Mar 04, 2015 12.60 12.59 12.34 12.35 18,535 -0.24(-1.91%)
Mar 03, 2015 12.81 12.84 12.51 12.59 20,218 -0.27(-2.10%)
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.