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 30, 2003 2.669 3.361 2.586 3.140 82,405 +0.60(+23.64%)
May 29, 2003 2.299 2.669 2.263 2.540 53,385 +0.47(+22.77%)
May 28, 2003 2.687 2.687 2.069 2.069 19,924 -0.12(-5.49%)
May 27, 2003 1.810 2.189 1.801 2.189 29,237 +0.54(+32.40%)
May 23, 2003 1.588 1.847 1.570 1.653 171,958 +0.04(+2.34%)
May 22, 2003 1.635 1.635 1.570 1.615 5,955 -0.02(-1.19%)
May 21, 2003 1.653 1.653 1.635 1.635 2,057 -0.17(-9.23%)
May 20, 2003 1.699 1.801 1.699 1.801 216 +0.10(+5.98%)
May 19, 2003 1.662 1.699 1.635 1.699 3,790 +0.00(+0.00%)
May 16, 2003 1.662 1.699 1.662 1.699 3,032 -0.08(-4.66%)
May 15, 2003 1.653 1.782 1.653 1.782 541 +0.06(+3.21%)
May 14, 2003 1.727 1.727 1.644 1.727 758 +0.08(+5.06%)
May 13, 2003 1.570 1.819 1.570 1.644 2,274 -0.08(-4.81%)
May 12, 2003 1.865 1.865 1.635 1.727 7,904 -0.08(-4.59%)
May 09, 2003 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
May 08, 2003 1.810 1.810 1.810 1.810 541 -0.13(-6.67%)
May 07, 2003 1.801 2.013 1.801 1.939 5,306 +0.12(+6.60%)
May 06, 2003 1.893 1.893 1.819 1.819 2,815 -0.02(-1.01%)
May 05, 2003 1.847 1.847 1.828 1.838 1,299 -0.17(-8.30%)
May 02, 2003 2.059 2.059 2.004 2.004 2,598 +0.00(+0.00%)
May 01, 2003 1.847 2.004 1.847 2.004 758 +0.16(+8.50%)
Apr 30, 2003 1.847 1.847 1.847 1.847 2,598 -0.16(-7.83%)
Apr 29, 2003 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Apr 28, 2003 1.985 2.004 1.985 2.004 974 +0.00(+0.00%)
Apr 25, 2003 2.004 2.004 1.902 2.004 3,356 +0.00(+0.00%)
Apr 24, 2003 2.004 2.004 1.902 2.004 2,707 +0.15(+7.96%)
Apr 23, 2003 1.847 2.004 1.792 1.856 10,287 -0.15(-7.37%)
Apr 22, 2003 1.478 2.004 1.478 2.004 3,248 +0.18(+10.15%)
Apr 21, 2003 1.995 2.032 1.819 1.819 758 -0.04(-1.99%)
Apr 17, 2003 1.856 1.856 1.856 1.856 108 -0.18(-8.64%)
Apr 16, 2003 2.032 2.032 1.893 2.032 5,197 +0.00(+0.00%)
Apr 15, 2003 1.801 2.032 1.524 2.032 16,784 +0.30(+17.65%)
Apr 14, 2003 1.625 1.727 1.579 1.727 5,955 +0.16(+10.00%)
Apr 11, 2003 1.561 1.579 1.551 1.570 10,720 +0.05(+3.03%)
Apr 10, 2003 1.561 1.570 1.413 1.524 649 -0.03(-1.79%)
Apr 09, 2003 1.570 1.570 1.413 1.551 42,881 +0.06(+4.35%)
Apr 08, 2003 1.561 1.579 1.487 1.487 42,123 -0.09(-5.85%)
Apr 07, 2003 1.524 1.579 1.478 1.579 115,757 +0.01(+0.59%)
Apr 04, 2003 1.570 1.570 1.524 1.570 974 +0.05(+3.03%)
Apr 03, 2003 1.570 1.570 1.524 1.524 649 +0.10(+7.14%)
Apr 02, 2003 1.579 1.579 1.413 1.422 2,707 +0.01(+0.65%)
Apr 01, 2003 1.478 1.478 1.413 1.413 649 -0.06(-4.38%)
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%)
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.