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 (%)
Jun 30, 2010 7.840 7.868 7.785 7.813 27,605 -0.06(-0.70%)
Jun 29, 2010 8.394 8.394 7.711 7.868 80,888 -0.90(-10.22%)
Jun 25, 2010 8.699 9.004 8.588 8.764 615,327 +0.06(+0.69%)
Jun 24, 2010 8.828 9.133 8.644 8.704 34,288 -0.29(-3.23%)
Jun 23, 2010 8.884 9.198 8.623 8.995 36,476 -0.02(-0.20%)
Jun 22, 2010 9.133 9.177 8.838 9.013 19,925 -0.02(-0.20%)
Jun 21, 2010 9.078 9.078 8.727 9.032 26,931 +0.08(+0.93%)
Jun 18, 2010 9.022 9.078 8.865 8.949 5,440 -0.12(-1.32%)
Jun 17, 2010 9.152 9.152 8.792 9.069 12,684 +0.00(+0.00%)
Jun 16, 2010 9.235 9.235 8.828 9.069 22,850 -0.20(-2.19%)
Jun 15, 2010 9.041 9.595 8.949 9.272 169,215 +0.22(+2.45%)
Jun 14, 2010 8.773 9.096 8.773 9.050 32,345 +0.28(+3.16%)
Jun 11, 2010 8.450 8.810 8.339 8.773 24,512 +0.34(+4.05%)
Jun 10, 2010 8.080 8.496 8.007 8.431 23,896 +0.12(+1.44%)
Jun 09, 2010 8.607 8.745 8.182 8.311 20,638 -0.14(-1.64%)
Jun 08, 2010 8.505 8.681 8.357 8.450 33,966 +0.03(+0.33%)
Jun 07, 2010 8.635 8.976 8.330 8.422 41,835 -0.14(-1.62%)
Jun 04, 2010 8.949 8.949 8.478 8.561 39,907 -0.40(-4.43%)
Jun 03, 2010 8.607 9.096 8.441 8.958 66,273 +0.04(+0.41%)
Jun 02, 2010 9.198 9.198 8.865 8.921 13,265 -0.18(-1.93%)
Jun 01, 2010 9.189 9.226 9.000 9.096 32,364 -0.06(-0.71%)
May 28, 2010 8.958 9.252 8.976 9.161 35,895 +0.20(+2.27%)
May 27, 2010 8.792 9.142 8.708 8.958 46,566 +0.44(+5.21%)
May 26, 2010 8.108 8.690 7.875 8.514 129,090 +0.39(+4.77%)
May 25, 2010 7.850 8.136 7.411 8.127 15,883 +0.42(+5.39%)
May 24, 2010 7.803 7.933 7.480 7.711 11,127 +0.02(+0.24%)
May 21, 2010 7.803 7.803 7.397 7.693 34,673 -0.29(-3.59%)
May 20, 2010 7.923 8.034 7.425 7.979 9,624 -0.10(-1.26%)
May 19, 2010 8.108 8.108 7.942 8.080 5,286 +0.08(+1.04%)
May 18, 2010 7.850 8.080 7.388 7.997 8,290 +0.19(+2.49%)
May 17, 2010 7.619 7.840 7.517 7.803 15,837 +0.10(+1.32%)
May 14, 2010 7.766 7.766 7.628 7.702 3,954 -0.06(-0.71%)
May 13, 2010 7.674 7.850 7.674 7.757 6,294 +0.09(+1.20%)
May 12, 2010 7.443 7.683 7.406 7.665 7,690 -0.05(-0.60%)
May 11, 2010 7.711 7.711 7.531 7.711 6,031 +0.02(+0.24%)
May 10, 2010 7.711 7.757 7.526 7.693 10,287 +0.15(+1.96%)
May 07, 2010 7.480 7.748 7.305 7.545 14,554 -0.06(-0.85%)
May 06, 2010 7.194 7.757 7.194 7.609 13,969 +0.14(+1.85%)
May 05, 2010 7.305 7.573 7.175 7.471 11,371 -0.24(-3.11%)
May 04, 2010 7.748 7.748 7.577 7.711 4,036 +0.00(+0.00%)
May 03, 2010 7.822 7.850 7.591 7.711 9,589 +0.20(+2.71%)
Apr 30, 2010 7.388 7.840 7.222 7.508 40,895 +0.17(+2.26%)
Apr 29, 2010 7.037 7.388 7.037 7.342 42,475 +0.42(+6.14%)
Apr 28, 2010 6.788 7.302 6.418 6.917 24,229 +0.13(+1.90%)
Apr 27, 2010 6.871 7.102 6.741 6.788 4,548 -0.06(-0.94%)
Apr 26, 2010 6.871 6.880 6.631 6.852 7,756 +0.04(+0.54%)
Apr 23, 2010 6.340 6.880 6.340 6.815 1,732 +0.07(+1.10%)
Apr 22, 2010 6.446 6.788 6.344 6.741 5,664 +0.14(+2.10%)
Apr 21, 2010 6.594 6.889 6.261 6.603 34,907 +0.10(+1.56%)
Apr 20, 2010 6.363 6.603 6.233 6.501 38,495 +0.18(+2.77%)
Apr 19, 2010 6.427 6.427 6.150 6.326 4,200 -0.14(-2.14%)
Apr 16, 2010 6.695 6.926 6.427 6.464 9,611 -0.21(-3.18%)
Apr 15, 2010 6.418 6.741 6.400 6.677 22,808 +0.30(+4.72%)
Apr 14, 2010 5.846 6.455 5.846 6.376 43,873 +0.55(+9.42%)
Apr 13, 2010 5.772 5.836 5.772 5.827 3,512 +0.11(+1.94%)
Apr 12, 2010 5.051 5.809 5.051 5.716 22,672 +0.54(+10.34%)
Apr 09, 2010 5.245 5.559 5.181 5.181 1,191 -0.15(-2.77%)
Apr 08, 2010 5.338 5.476 5.282 5.328 2,598 -0.08(-1.54%)
Apr 07, 2010 5.458 5.458 5.176 5.412 1,570 -0.14(-2.50%)
Apr 06, 2010 5.716 5.716 5.541 5.550 433 -0.22(-3.76%)
Apr 05, 2010 5.864 5.864 5.541 5.767 1,582 -0.00(-0.08%)
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.