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 19.41 19.85 19.03 19.63 39,367 +0.05(+0.26%)
May 30, 2006 19.83 19.85 19.04 19.58 6,803 -0.19(-0.96%)
May 26, 2006 19.62 19.85 19.15 19.77 19,034 +0.91(+4.83%)
May 25, 2006 18.59 18.96 18.45 18.86 6,480 +0.36(+1.95%)
May 24, 2006 20.85 20.85 18.03 18.50 10,828 -0.14(-0.75%)
May 23, 2006 18.66 20.00 18.38 18.64 18,942 +0.10(+0.54%)
May 22, 2006 19.40 20.43 18.09 18.54 41,265 -1.93(-9.43%)
May 19, 2006 19.61 20.90 19.29 20.47 19,311 +0.53(+2.66%)
May 18, 2006 18.78 20.00 18.76 19.94 7,155 +0.93(+4.89%)
May 17, 2006 18.72 19.19 18.63 19.01 13,616 +0.13(+0.69%)
May 16, 2006 18.89 19.43 18.55 18.88 23,635 -0.19(-1.00%)
May 15, 2006 20.95 20.95 17.03 19.07 41,909 -1.77(-8.49%)
May 12, 2006 20.69 20.86 20.69 20.84 4,200 +0.22(+1.07%)
May 11, 2006 20.33 20.83 20.33 20.62 4,500 -0.09(-0.43%)
May 10, 2006 20.47 20.89 20.09 20.71 13,005 +0.56(+2.78%)
May 09, 2006 20.25 20.46 20.13 20.15 8,919 -0.09(-0.44%)
May 08, 2006 20.47 20.50 20.18 20.24 8,489 +0.19(+0.95%)
May 05, 2006 20.29 20.50 20.00 20.05 9,757 -0.20(-0.99%)
May 04, 2006 19.99 20.29 19.99 20.25 5,800 +0.05(+0.25%)
May 03, 2006 20.22 20.25 19.81 20.20 10,984 +0.02(+0.10%)
May 02, 2006 20.09 20.37 19.63 20.18 17,469 +0.13(+0.65%)
May 01, 2006 19.66 20.23 19.66 20.05 13,330 +0.04(+0.20%)
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%)
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.