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 29, 2005 12.64 12.78 12.50 12.78 12,321 +0.04(+0.31%)
Apr 28, 2005 12.80 12.97 12.73 12.74 3,218 -0.21(-1.62%)
Apr 27, 2005 12.95 13.00 12.95 12.95 22,790 -0.05(-0.38%)
Apr 26, 2005 13.37 13.37 12.96 13.00 3,850 -0.29(-2.18%)
Apr 25, 2005 13.53 13.64 13.23 13.29 8,757 +0.09(+0.68%)
Apr 22, 2005 13.00 13.29 12.83 13.20 28,584 -0.19(-1.42%)
Apr 21, 2005 12.49 13.55 12.49 13.39 12,995 +0.29(+2.21%)
Apr 20, 2005 13.65 13.65 12.94 13.10 24,773 -0.33(-2.46%)
Apr 19, 2005 11.50 13.51 11.50 13.43 62,694 +1.78(+15.28%)
Apr 18, 2005 11.63 11.96 11.45 11.65 9,324 -0.22(-1.85%)
Apr 15, 2005 12.68 12.68 11.30 11.87 50,214 -0.83(-6.54%)
Apr 14, 2005 13.26 13.26 12.67 12.70 75,611 -0.34(-2.61%)
Apr 13, 2005 12.94 13.16 12.94 13.04 4,950 -0.01(-0.08%)
Apr 12, 2005 13.27 13.27 12.96 13.05 19,097 -0.22(-1.66%)
Apr 11, 2005 13.62 13.62 13.20 13.27 20,800 -0.24(-1.78%)
Apr 08, 2005 13.55 13.65 13.50 13.51 4,100 -0.04(-0.30%)
Apr 07, 2005 13.39 13.55 13.25 13.55 29,921 +0.09(+0.67%)
Apr 06, 2005 13.50 13.64 13.14 13.46 6,093 +0.29(+2.20%)
Apr 05, 2005 13.50 13.60 12.99 13.17 8,224 -0.19(-1.42%)
Apr 04, 2005 13.21 13.50 13.21 13.36 5,250 +0.15(+1.14%)
Apr 01, 2005 13.17 13.34 13.05 13.21 5,140 +0.16(+1.23%)
Mar 31, 2005 13.04 13.26 13.00 13.05 12,340 -0.25(-1.88%)
Mar 30, 2005 12.89 13.69 12.67 13.30 62,510 +0.31(+2.39%)
Mar 29, 2005 13.59 13.69 12.93 12.99 14,680 -0.21(-1.59%)
Mar 28, 2005 12.96 13.37 12.80 13.20 10,399 -0.30(-2.22%)
Mar 24, 2005 13.69 13.69 13.02 13.50 25,810 +0.27(+2.04%)
Mar 23, 2005 14.26 14.26 12.70 13.23 65,464 -1.02(-7.16%)
Mar 22, 2005 13.10 14.74 13.10 14.25 38,869 +0.77(+5.71%)
Mar 21, 2005 13.22 13.49 13.15 13.48 17,815 -0.19(-1.39%)
Mar 18, 2005 13.53 13.67 13.12 13.67 13,325 +0.46(+3.48%)
Mar 17, 2005 13.11 13.50 13.11 13.21 13,202 +0.02(+0.15%)
Mar 16, 2005 14.06 14.06 12.12 13.19 124,718 -0.87(-6.19%)
Mar 15, 2005 15.25 15.25 14.00 14.06 50,290 -1.04(-6.89%)
Mar 14, 2005 14.10 15.10 14.10 15.10 30,006 +0.85(+5.96%)
Mar 11, 2005 14.00 14.75 14.00 14.25 31,029 -0.17(-1.18%)
Mar 10, 2005 15.50 15.50 14.22 14.42 40,156 -0.82(-5.38%)
Mar 09, 2005 15.50 15.94 15.17 15.24 20,627 -0.49(-3.12%)
Mar 08, 2005 15.55 16.18 15.40 15.73 31,733 -0.19(-1.19%)
Mar 07, 2005 16.34 16.85 15.87 15.92 34,250 -0.36(-2.21%)
Mar 04, 2005 15.00 16.50 15.00 16.28 63,844 +0.84(+5.44%)
Mar 03, 2005 15.82 15.82 15.17 15.44 35,492 -0.15(-0.96%)
Mar 02, 2005 16.00 16.00 15.55 15.59 23,953 -0.28(-1.76%)
Mar 01, 2005 16.35 16.55 15.71 15.87 46,002 -0.58(-3.53%)
Feb 28, 2005 16.81 16.95 15.72 16.45 91,757 -0.44(-2.61%)
Feb 25, 2005 16.72 17.00 16.72 16.89 10,422 +0.11(+0.66%)
Feb 24, 2005 16.18 17.00 16.18 16.78 21,637 +0.60(+3.71%)
Feb 23, 2005 15.50 16.30 15.45 16.18 22,450 +0.37(+2.34%)
Feb 22, 2005 17.35 17.35 13.84 15.81 77,753 -1.56(-8.98%)
Feb 18, 2005 17.00 17.65 16.95 17.37 21,888 -0.28(-1.59%)
Feb 17, 2005 17.44 17.86 16.63 17.65 9,543 +0.05(+0.28%)
Feb 16, 2005 17.82 17.84 17.07 17.60 12,567 +0.12(+0.69%)
Feb 15, 2005 17.46 17.69 17.00 17.48 38,248 +0.24(+1.39%)
Feb 14, 2005 17.00 17.86 16.71 17.24 63,362 +0.25(+1.47%)
Feb 11, 2005 17.00 17.01 16.35 16.99 25,792 +0.49(+2.97%)
Feb 10, 2005 16.63 16.63 16.35 16.50 28,033 +0.03(+0.18%)
Feb 09, 2005 16.35 16.50 16.35 16.47 18,500 +0.02(+0.12%)
Feb 08, 2005 16.43 16.88 15.93 16.45 55,678 -0.43(-2.55%)
Feb 07, 2005 16.60 16.98 16.50 16.88 17,587 +0.38(+2.30%)
Feb 04, 2005 16.95 16.95 16.29 16.50 18,801 -0.35(-2.08%)
Feb 03, 2005 16.03 16.99 16.00 16.85 29,050 +0.34(+2.06%)
Feb 02, 2005 16.75 17.00 16.15 16.51 44,963 -0.45(-2.65%)
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.