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 (%)
Jul 30, 2004 13.90 15.04 13.67 14.96 59,557 +1.29(+9.46%)
Jul 29, 2004 13.21 14.04 13.21 13.67 61,939 -0.13(-0.94%)
Jul 28, 2004 13.50 14.25 13.31 13.80 68,545 -0.54(-3.74%)
Jul 27, 2004 15.82 15.82 13.86 14.33 82,730 -1.23(-7.89%)
Jul 26, 2004 15.70 15.99 15.40 15.56 54,684 -0.41(-2.55%)
Jul 23, 2004 15.77 15.99 15.65 15.97 25,772 -0.05(-0.29%)
Jul 22, 2004 15.91 16.02 15.31 16.01 63,888 +0.00(+0.00%)
Jul 21, 2004 16.52 16.52 15.90 16.01 87,278 -0.30(-1.81%)
Jul 20, 2004 16.53 16.53 16.05 16.31 72,010 -0.24(-1.45%)
Jul 19, 2004 16.57 17.03 16.00 16.55 203,361 +0.90(+5.72%)
Jul 16, 2004 14.74 15.69 14.73 15.65 68,436 +0.13(+0.83%)
Jul 15, 2004 16.78 16.78 15.52 15.52 90,418 -1.10(-6.61%)
Jul 14, 2004 15.74 17.24 15.29 16.62 162,104 +0.92(+5.88%)
Jul 13, 2004 14.65 15.99 14.65 15.70 60,748 +0.83(+5.59%)
Jul 12, 2004 14.68 14.91 14.66 14.87 53,601 +0.06(+0.37%)
Jul 09, 2004 15.18 15.32 14.22 14.81 65,837 -0.24(-1.60%)
Jul 08, 2004 14.50 15.17 13.85 15.05 108,611 -0.41(-2.63%)
Jul 07, 2004 14.75 15.47 14.05 15.46 77,857 +0.87(+5.95%)
Jul 06, 2004 13.20 14.64 13.19 14.59 88,686 +0.69(+4.98%)
Jul 02, 2004 13.85 13.90 13.21 13.90 37,467 +0.19(+1.42%)
Jul 01, 2004 14.22 14.22 13.05 13.70 76,341 +0.14(+1.02%)
Jun 30, 2004 12.01 13.75 12.01 13.57 128,427 +1.54(+12.83%)
Jun 29, 2004 12.47 12.75 11.79 12.02 120,089 -0.42(-3.34%)
Jun 28, 2004 15.09 15.09 12.18 12.44 196,322 -1.34(-9.73%)
Jun 25, 2004 15.61 15.66 13.09 13.78 188,634 -1.03(-6.97%)
Jun 24, 2004 15.01 15.14 14.67 14.81 53,926 +0.27(+1.84%)
Jun 23, 2004 14.32 14.67 14.08 14.54 61,939 +0.68(+4.93%)
Jun 22, 2004 14.04 14.31 13.42 13.86 70,277 +0.00(+0.00%)
Jun 21, 2004 13.68 13.88 12.93 13.86 54,034 +0.19(+1.42%)
Jun 18, 2004 13.07 13.84 13.07 13.67 39,307 +0.11(+0.82%)
Jun 17, 2004 13.29 13.56 12.93 13.56 40,823 +0.18(+1.31%)
Jun 16, 2004 13.61 13.62 12.70 13.38 68,220 -0.06(-0.48%)
Jun 15, 2004 12.83 13.50 12.34 13.45 174,340 +0.65(+5.06%)
Jun 14, 2004 11.73 12.80 11.71 12.80 183,761 +1.26(+10.87%)
Jun 10, 2004 11.28 11.96 11.28 11.54 48,728 -0.14(-1.19%)
Jun 09, 2004 12.01 12.37 11.32 11.68 61,614 -0.55(-4.46%)
Jun 08, 2004 12.47 12.59 11.74 12.23 95,400 +0.22(+1.85%)
Jun 07, 2004 12.00 12.44 11.67 12.01 133,949 +0.31(+2.69%)
Jun 04, 2004 12.01 12.01 10.98 11.69 73,742 -0.12(-1.02%)
Jun 03, 2004 11.96 12.09 10.82 11.81 179,538 +0.53(+4.66%)
Jun 02, 2004 11.93 11.93 10.98 11.28 65,837 -0.21(-1.85%)
Jun 01, 2004 10.13 12.05 10.07 11.50 359,076 +1.39(+13.70%)
May 28, 2004 9.272 10.12 9.272 10.11 58,799 +0.47(+4.89%)
May 27, 2004 10.13 10.13 9.392 9.641 76,233 -0.43(-4.31%)
May 26, 2004 8.976 10.12 8.357 10.08 475,592 +1.38(+15.82%)
May 25, 2004 7.379 8.893 7.369 8.699 306,449 +1.31(+17.75%)
May 24, 2004 7.850 7.850 7.074 7.388 8,013 -0.08(-1.11%)
May 21, 2004 7.388 7.609 6.695 7.471 38,441 -0.16(-2.06%)
May 20, 2004 7.545 7.757 7.545 7.628 7,038 +0.06(+0.73%)
May 19, 2004 7.748 7.850 7.397 7.573 15,051 +0.00(+0.00%)
May 18, 2004 7.332 7.766 7.305 7.573 18,516 +0.35(+4.86%)
May 17, 2004 6.935 7.222 6.935 7.222 7,904 +0.02(+0.26%)
May 14, 2004 7.028 7.212 7.018 7.203 1,840 +0.16(+2.23%)
May 13, 2004 7.092 7.388 7.000 7.046 9,745 +0.00(+0.00%)
May 12, 2004 7.157 7.168 6.723 7.046 9,962 -0.17(-2.30%)
May 11, 2004 7.295 7.314 7.203 7.212 4,006 +0.07(+1.03%)
May 10, 2004 6.954 7.674 6.954 7.138 28,479 -0.16(-2.15%)
May 07, 2004 7.240 7.545 6.926 7.295 29,995 +0.00(+0.00%)
May 06, 2004 7.452 7.646 6.908 7.295 48,945 +0.18(+2.46%)
May 05, 2004 6.926 7.619 6.714 7.120 13,535 +0.46(+6.93%)
May 04, 2004 6.640 7.102 6.640 6.658 30,753 +0.01(+0.14%)
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.