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 (%)
Mar 31, 2003 1.487 1.487 1.478 1.478 4,548 -0.10(-6.43%)
Mar 28, 2003 1.478 1.579 1.478 1.579 2,165 +0.15(+10.32%)
Mar 27, 2003 1.533 1.579 1.431 1.431 5,522 -0.15(-9.36%)
Mar 26, 2003 1.579 1.579 1.533 1.579 433 +0.05(+3.01%)
Mar 25, 2003 1.524 1.579 1.524 1.533 433 -0.05(-2.92%)
Mar 24, 2003 1.542 1.579 1.524 1.579 1,407 +0.04(+2.40%)
Mar 21, 2003 1.551 1.579 1.542 1.542 8,879 -0.01(-0.59%)
Mar 20, 2003 1.468 1.551 1.468 1.551 758 -0.02(-1.18%)
Mar 19, 2003 1.468 1.570 1.468 1.570 216 +0.00(+0.00%)
Mar 18, 2003 1.459 1.570 1.459 1.570 324 +0.11(+7.59%)
Mar 17, 2003 1.459 1.570 1.459 1.459 16,459 +0.00(+0.00%)
Mar 14, 2003 1.459 1.579 1.450 1.459 2,057 -0.10(-6.51%)
Mar 13, 2003 1.515 1.579 1.413 1.561 5,955 +0.06(+3.68%)
Mar 12, 2003 1.413 1.524 1.413 1.505 974 +0.07(+5.16%)
Mar 11, 2003 1.422 1.570 1.422 1.431 6,172 +0.09(+6.90%)
Mar 10, 2003 1.561 1.570 1.016 1.339 26,421 -0.27(-16.67%)
Mar 07, 2003 1.598 1.699 1.570 1.607 22,956 +0.02(+1.16%)
Mar 06, 2003 1.681 1.681 1.551 1.588 1,840 -0.10(-5.75%)
Mar 05, 2003 1.685 1.685 1.685 1.685 216 +0.11(+6.73%)
Mar 04, 2003 1.579 1.644 1.579 1.579 1,407 +0.00(+0.00%)
Mar 03, 2003 1.496 1.745 1.348 1.579 7,363 +0.02(+1.18%)
Feb 28, 2003 1.699 1.699 1.561 1.561 216 -0.15(-8.65%)
Feb 27, 2003 1.653 1.708 1.515 1.708 10,612 +0.18(+12.12%)
Feb 26, 2003 1.690 1.690 1.524 1.524 216 -0.05(-2.94%)
Feb 25, 2003 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 24, 2003 1.690 1.690 1.515 1.570 13,644 +0.09(+6.25%)
Feb 21, 2003 1.736 1.736 1.478 1.478 12,561 -0.30(-16.67%)
Feb 20, 2003 1.773 1.828 1.773 1.773 1,949 +0.03(+1.59%)
Feb 19, 2003 1.745 1.745 1.745 1.745 324 +0.00(+0.00%)
Feb 18, 2003 1.727 1.745 1.709 1.745 2,165 +0.02(+1.07%)
Feb 14, 2003 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Feb 13, 2003 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Feb 12, 2003 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Feb 11, 2003 1.773 1.773 1.727 1.727 8,554 +0.01(+0.54%)
Feb 10, 2003 1.792 1.792 1.708 1.718 17,109 -0.19(-10.14%)
Feb 07, 2003 1.773 1.912 1.773 1.912 649 +0.15(+8.38%)
Feb 06, 2003 1.764 1.764 1.764 1.764 108 -0.01(-0.52%)
Feb 05, 2003 1.985 1.985 1.773 1.773 2,165 -0.35(-16.49%)
Feb 04, 2003 2.059 2.123 2.004 2.123 4,006 +0.39(+22.29%)
Feb 03, 2003 1.912 1.912 1.736 1.736 649 +0.01(+0.53%)
Jan 31, 2003 1.727 1.912 1.727 1.727 758 +0.00(+0.00%)
Jan 30, 2003 1.782 1.912 1.727 1.727 2,490 -0.06(-3.11%)
Jan 29, 2003 1.782 1.921 1.782 1.782 3,573 +0.00(+0.00%)
Jan 28, 2003 1.912 1.912 1.736 1.782 1,191 +0.02(+1.05%)
Jan 27, 2003 1.949 1.949 1.755 1.764 4,548 -0.07(-4.02%)
Jan 24, 2003 1.939 1.976 1.838 1.838 4,872 -0.21(-10.36%)
Jan 23, 2003 1.949 2.050 1.949 2.050 433 +0.08(+4.23%)
Jan 22, 2003 2.059 2.059 1.967 1.967 216 -0.02(-0.93%)
Jan 21, 2003 2.050 2.078 1.902 1.985 5,197 +0.09(+4.88%)
Jan 17, 2003 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Jan 16, 2003 1.958 1.958 1.893 1.893 2,057 +0.00(+0.00%)
Jan 15, 2003 1.902 1.949 1.893 1.893 758 -0.01(-0.49%)
Jan 14, 2003 1.902 1.949 1.902 1.902 2,057 +0.01(+0.49%)
Jan 13, 2003 1.902 1.902 1.893 1.893 1,624 +0.00(+0.00%)
Jan 10, 2003 2.032 2.078 1.893 1.893 4,439 -0.12(-5.96%)
Jan 09, 2003 1.939 2.013 1.893 2.013 4,981 +0.03(+1.40%)
Jan 08, 2003 1.976 1.985 1.949 1.985 974 +0.01(+0.47%)
Jan 07, 2003 1.976 1.976 1.949 1.976 2,490 +0.02(+0.94%)
Jan 06, 2003 2.032 2.032 1.949 1.958 4,114 -0.10(-4.93%)
Jan 03, 2003 2.050 2.059 1.985 2.059 3,032 -0.01(-0.67%)
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.