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 31, 2006 17.92 18.33 17.57 18.13 42,629 +0.05(+0.26%)
May 30, 2006 18.31 18.33 17.58 18.08 7,366 -0.18(-0.96%)
May 26, 2006 18.12 18.33 17.69 18.26 20,611 +0.84(+4.83%)
May 25, 2006 17.17 17.51 17.04 17.42 7,016 +0.33(+1.95%)
May 24, 2006 19.25 19.25 16.65 17.08 11,725 -0.13(-0.75%)
May 23, 2006 17.23 18.47 16.97 17.21 20,511 +0.09(+0.54%)
May 22, 2006 17.92 18.87 16.71 17.12 44,684 -1.78(-9.43%)
May 19, 2006 18.11 19.30 17.81 18.90 20,911 +0.49(+2.66%)
May 18, 2006 17.34 18.47 17.32 18.41 7,747 +0.86(+4.89%)
May 17, 2006 17.29 17.72 17.20 17.56 14,744 +0.12(+0.69%)
May 16, 2006 17.44 17.94 17.13 17.44 25,593 -0.18(-1.00%)
May 15, 2006 19.35 19.35 15.73 17.61 45,381 -1.63(-8.49%)
May 12, 2006 19.11 19.26 19.11 19.25 4,548 +0.20(+1.07%)
May 11, 2006 18.77 19.24 18.77 19.04 4,872 -0.08(-0.44%)
May 10, 2006 18.90 19.29 18.55 19.13 14,082 +0.52(+2.78%)
May 09, 2006 18.70 18.89 18.59 18.61 9,658 -0.08(-0.44%)
May 08, 2006 18.90 18.93 18.64 18.69 9,192 +0.18(+0.95%)
May 05, 2006 18.74 18.93 18.47 18.52 10,565 -0.18(-0.99%)
May 04, 2006 18.46 18.74 18.46 18.70 6,280 +0.05(+0.25%)
May 03, 2006 18.67 18.70 18.29 18.65 11,894 +0.02(+0.10%)
May 02, 2006 18.55 18.81 18.13 18.64 18,916 +0.12(+0.65%)
May 01, 2006 18.16 18.68 18.16 18.52 14,434 +0.04(+0.20%)
Apr 28, 2006 18.06 18.70 17.97 18.48 14,293 +0.04(+0.20%)
Apr 27, 2006 18.56 18.60 18.01 18.44 22,705 -0.06(-0.35%)
Apr 26, 2006 18.32 18.52 18.21 18.51 11,359 +0.04(+0.20%)
Apr 25, 2006 18.40 18.52 18.06 18.47 21,629 +0.29(+1.57%)
Apr 24, 2006 18.69 18.72 18.15 18.18 23,828 -0.50(-2.67%)
Apr 21, 2006 18.08 18.68 17.76 18.68 21,456 +0.40(+2.17%)
Apr 20, 2006 17.42 18.31 17.42 18.28 19,983 +0.05(+0.25%)
Apr 19, 2006 17.55 18.27 17.55 18.24 20,468 +0.69(+3.95%)
Apr 18, 2006 17.73 18.00 17.21 17.55 30,836 -0.08(-0.47%)
Apr 17, 2006 16.71 17.76 16.71 17.63 20,002 +0.74(+4.37%)
Apr 13, 2006 17.76 17.76 16.75 16.89 29,604 -0.88(-4.94%)
Apr 12, 2006 17.55 17.78 17.07 17.77 9,886 +0.22(+1.26%)
Apr 11, 2006 17.38 17.92 17.20 17.55 31,471 +0.66(+3.94%)
Apr 10, 2006 16.31 17.00 16.17 16.88 57,702 +0.89(+5.54%)
Apr 07, 2006 15.99 16.35 15.98 15.99 52,245 -0.03(-0.17%)
Apr 06, 2006 16.50 16.50 15.87 16.02 40,428 -0.14(-0.86%)
Apr 05, 2006 15.77 16.62 15.75 16.16 69,984 -0.04(-0.23%)
Apr 04, 2006 16.99 16.99 15.87 16.20 104,068 -0.92(-5.39%)
Apr 03, 2006 17.50 17.87 16.90 17.12 35,517 -0.66(-3.69%)
Mar 31, 2006 16.99 17.82 16.71 17.78 21,410 +0.91(+5.42%)
Mar 30, 2006 16.63 16.95 16.63 16.86 8,647 +0.19(+1.16%)
Mar 29, 2006 16.53 16.80 16.17 16.67 38,848 +0.17(+1.01%)
Mar 28, 2006 16.31 16.54 16.31 16.50 11,976 +0.18(+1.07%)
Mar 27, 2006 16.51 16.66 16.16 16.33 48,715 -0.02(-0.11%)
Mar 24, 2006 16.58 16.62 16.33 16.35 29,389 -0.23(-1.39%)
Mar 23, 2006 16.25 16.59 16.20 16.58 12,561 +0.23(+1.41%)
Mar 22, 2006 15.85 16.42 15.85 16.35 14,943 +0.29(+1.78%)
Mar 21, 2006 16.11 16.35 15.66 16.06 45,295 +0.01(+0.06%)
Mar 20, 2006 15.55 16.14 15.53 16.05 29,936 +0.35(+2.24%)
Mar 17, 2006 15.63 15.79 15.03 15.70 22,852 +0.06(+0.35%)
Mar 16, 2006 16.17 16.26 15.40 15.64 26,273 -0.66(-4.02%)
Mar 15, 2006 15.15 16.48 15.15 16.30 20,551 +0.68(+4.38%)
Mar 14, 2006 15.21 15.93 14.81 15.62 13,750 -0.10(-0.65%)
Mar 13, 2006 16.55 16.55 15.58 15.72 24,628 -0.63(-3.84%)
Mar 10, 2006 15.83 16.53 15.62 16.35 34,256 +0.28(+1.72%)
Mar 09, 2006 15.60 16.16 15.60 16.07 25,610 -0.08(-0.51%)
Mar 08, 2006 15.47 16.40 15.46 16.15 32,319 +0.50(+3.19%)
Mar 07, 2006 15.33 15.76 15.33 15.65 20,401 +0.01(+0.06%)
Mar 06, 2006 15.47 15.76 15.28 15.64 25,285 -0.13(-0.82%)
Mar 03, 2006 15.45 16.16 15.24 15.77 26,775 +0.54(+3.52%)
Mar 02, 2006 15.30 15.30 14.84 15.24 22,432 +0.18(+1.23%)
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.