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 24, 2011 10.03 10.20 9.812 9.914 44,730 -0.10(-1.02%)
May 23, 2011 9.830 10.11 9.830 10.02 39,359 +0.04(+0.37%)
May 20, 2011 10.19 10.22 9.979 9.979 19,840 -0.32(-3.08%)
May 19, 2011 10.35 10.40 10.26 10.30 12,832 -0.03(-0.27%)
May 18, 2011 10.21 10.32 10.18 10.32 6,118 +0.24(+2.40%)
May 17, 2011 10.20 10.25 10.08 10.08 18,967 -0.17(-1.64%)
May 16, 2011 10.48 10.51 10.25 10.25 6,208 -0.05(-0.45%)
May 13, 2011 10.44 10.44 10.30 10.30 2,460 -0.13(-1.25%)
May 12, 2011 10.28 10.43 10.25 10.43 2,513 +0.13(+1.27%)
May 11, 2011 10.42 10.42 10.30 10.30 7,665 -0.22(-2.13%)
May 10, 2011 10.26 10.52 10.11 10.52 8,577 +0.20(+1.89%)
May 09, 2011 10.25 10.32 10.15 10.32 3,637 +0.03(+0.27%)
May 06, 2011 9.616 10.39 9.588 10.30 48,460 +0.02(+0.18%)
May 05, 2011 10.08 10.45 10.02 10.28 8,574 +0.11(+1.10%)
May 04, 2011 10.25 10.36 10.02 10.17 12,778 -0.20(-1.89%)
May 03, 2011 10.67 10.78 10.36 10.36 8,240 -0.26(-2.46%)
May 02, 2011 10.76 10.77 10.62 10.62 10,393 -0.01(-0.09%)
Apr 29, 2011 10.39 10.63 10.39 10.63 16,279 +0.21(+1.97%)
Apr 28, 2011 10.39 10.52 10.13 10.43 14,428 +0.05(+0.45%)
Apr 27, 2011 10.33 10.51 10.30 10.38 34,918 -0.01(-0.09%)
Apr 26, 2011 10.35 10.50 10.13 10.39 21,482 +0.21(+2.11%)
Apr 25, 2011 10.16 10.26 10.13 10.18 9,351 -0.07(-0.73%)
Apr 21, 2011 10.30 10.38 10.16 10.25 4,726 +0.05(+0.46%)
Apr 20, 2011 10.47 10.48 10.10 10.20 21,768 +0.04(+0.37%)
Apr 19, 2011 10.25 10.44 10.16 10.17 16,054 -0.04(-0.36%)
Apr 18, 2011 10.33 10.33 10.18 10.20 3,872 -0.24(-2.32%)
Apr 15, 2011 10.08 10.51 10.08 10.45 9,085 +0.29(+2.84%)
Apr 14, 2011 10.22 10.38 10.15 10.16 9,972 -0.16(-1.54%)
Apr 13, 2011 10.42 10.51 10.20 10.31 19,873 -0.04(-0.36%)
Apr 12, 2011 10.21 10.44 10.04 10.35 14,255 +0.09(+0.91%)
Apr 11, 2011 10.06 10.49 10.02 10.26 17,940 +0.05(+0.46%)
Apr 08, 2011 10.52 10.52 10.21 10.21 2,664 -0.15(-1.44%)
Apr 07, 2011 10.39 10.43 10.36 10.36 511 -0.04(-0.36%)
Apr 06, 2011 10.70 10.70 10.40 10.40 3,096 -0.13(-1.24%)
Apr 05, 2011 10.43 10.66 10.43 10.53 3,052 +0.06(+0.53%)
Apr 04, 2011 10.90 10.97 10.41 10.47 21,602 -0.43(-3.93%)
Apr 01, 2011 10.84 11.08 10.65 10.90 10,431 +0.02(+0.17%)
Mar 31, 2011 10.47 10.91 10.38 10.88 8,405 +0.28(+2.64%)
Mar 30, 2011 10.47 10.63 10.19 10.60 12,874 +0.18(+1.70%)
Mar 29, 2011 10.48 10.48 10.13 10.43 7,168 -0.11(-1.06%)
Mar 28, 2011 10.59 10.72 10.46 10.54 10,693 -0.07(-0.70%)
Mar 25, 2011 10.44 10.61 10.26 10.61 4,956 +0.16(+1.52%)
Mar 24, 2011 10.17 10.50 10.17 10.45 4,313 +0.07(+0.72%)
Mar 23, 2011 10.37 10.47 10.16 10.38 13,259 -0.07(-0.71%)
Mar 22, 2011 10.45 10.55 10.20 10.45 8,774 +0.08(+0.81%)
Mar 21, 2011 10.20 10.37 10.04 10.37 8,566 +0.13(+1.27%)
Mar 18, 2011 10.18 10.25 10.13 10.24 13,394 +0.13(+1.29%)
Mar 17, 2011 10.17 10.19 10.03 10.11 13,935 +0.09(+0.93%)
Mar 16, 2011 10.04 10.15 9.989 10.02 17,114 -0.07(-0.65%)
Mar 15, 2011 9.840 10.23 9.840 10.08 13,834 -0.15(-1.46%)
Mar 14, 2011 10.18 10.38 10.09 10.23 12,586 -0.27(-2.57%)
Mar 11, 2011 10.71 10.79 10.48 10.50 7,028 -0.29(-2.68%)
Mar 10, 2011 11.00 11.14 10.79 10.79 14,474 -0.37(-3.34%)
Mar 09, 2011 11.00 11.17 10.97 11.16 6,533 +0.08(+0.76%)
Mar 08, 2011 10.89 11.13 10.76 11.08 10,177 +0.23(+2.10%)
Mar 07, 2011 10.72 11.03 10.40 10.85 50,198 +0.13(+1.17%)
Mar 04, 2011 10.81 10.98 10.57 10.72 30,650 -0.27(-2.46%)
Mar 03, 2011 11.12 11.12 10.82 11.00 16,029 -0.02(-0.17%)
Mar 02, 2011 11.00 11.12 10.81 11.01 10,945 -0.01(-0.08%)
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.