Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.