Shiloh Industries (SHLO)

10.10 +0.26  +2.64%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Shiloh Industries Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 10.02 10.23 9.75 9.84 11415
May 29, 2012 10.22 10.24 9.91 10.06 5421
May 25, 2012 10.13 10.13 9.08 10.04 12399
May 24, 2012 10.23 10.23 10.06 10.12 6104
May 23, 2012 9.85 10.25 9.73 10.24 38131
May 22, 2012 9.77 9.93 9.45 9.51 20583
May 21, 2012 9.72 9.99 9.60 9.76 20124
May 18, 2012 9.62 9.95 9.62 9.69 25722
May 17, 2012 9.65 10.00 9.43 9.70 22829
May 16, 2012 9.78 10.00 9.70 9.75 11591
May 15, 2012 9.63 9.94 9.63 9.74 17741
May 14, 2012 9.62 9.81 9.51 9.67 4003
May 11, 2012 9.61 9.69 9.61 9.69 3016
May 10, 2012 9.76 9.76 9.40 9.67 3274
May 9, 2012 9.44 9.82 9.44 9.71 3580
May 8, 2012 9.55 9.55 9.43 9.54 3253
May 7, 2012 9.15 9.78 9.15 9.51 15612
May 4, 2012 9.24 9.30 8.93 9.17 37422
May 3, 2012 9.17 9.45 9.10 9.16 21229
May 2, 2012 9.11 9.37 9.10 9.20 20879
May 1, 2012 9.07 9.22 9.07 9.12 10044
April 30, 2012 9.25 9.25 9.02 9.19 8531
April 27, 2012 9.20 9.26 9.041 9.26 3841
April 26, 2012 9.19 9.22 9.17 9.17 2886
April 25, 2012 9.07 9.26 9.07 9.26 2774
April 24, 2012 8.90 8.99 8.90 8.99 2979
April 23, 2012 8.99 9.065 8.81 8.91 8323
April 20, 2012 9.23 9.23 9.03 9.08 7028
April 19, 2012 8.91 9.10 8.80 9.00 7699
April 18, 2012 9.17 9.39 8.77 8.91 11396
April 17, 2012 9.04 9.41 9.02 9.19 3124
April 16, 2012 9.18 9.18 8.96 8.98 1608
April 13, 2012 9.30 9.30 9.05 9.05 2959
April 12, 2012 9.14 9.35 8.97 9.34 5111
April 11, 2012 8.99 9.17 8.97 9.17 14028
April 10, 2012 8.94 9.19 8.89 8.89 10655
April 9, 2012 9.01 9.040 8.77 8.91 6517
April 5, 2012 9.10 9.20 9.08 9.08 2145
April 4, 2012 9.25 9.39 9.08 9.08 10672
April 3, 2012 9.42 9.63 9.26 9.29 5938
April 2, 2012 9.50 9.550 9.107 9.45 6548
March 30, 2012 9.66 9.75 9.46 9.53 3897
March 29, 2012 9.44 9.64 9.42 9.58 1695
March 28, 2012 9.56 9.65 9.51 9.58 2397
March 27, 2012 9.80 9.80 9.31 9.59 4281
March 26, 2012 9.80 9.85 9.43 9.85 9989
March 23, 2012 9.36 9.81 9.24 9.77 10611
March 22, 2012 9.35 9.41 9.01 9.26 12965
March 21, 2012 9.36 9.51 9.04 9.23 18528
March 20, 2012 9.31 9.50 8.87 9.38 9550
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SHLO News

$shlo order at 10.01 squeaky tight stop
about 7 days ago by sniper
$SHLO filed latest Quarterly Report http://stks.co/2W1w
about 99 days ago by MarketBrief
$SHLO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2MGI
about 111 days ago by MarketBrief
$SHLO http://chart.ly/un2pqy7 Shiloh Industries - Extended Base Breakout - Micro Cap - Nice Industrial Name
about 571 days ago by OptionRadar
A few small caps on my watch list: $XTEX $ACTG $MEAS $PIR $SHLO
about 609 days ago by jfahmy
Some other strong looking charts out there include $BAP $RLRN $SHLO $SMTX $LOGM $STKL $SFSF $FACE $AVGO $GIL $ARUN $DGIT $MEND $ISLN $ROVI
about 728 days ago by BigWaveTrading
Watching $HOKU and $SOLF... haha bought the wrong stock today and instead of one of those I bought $SHLO. :'(
about 1087 days ago by brendon_chan
Big Nas gainers: $RSOL 54% $PMTI 53% $SHLO 46% $CDZI 45% Decliners: $UPFC 27% $NVAX 20% $CCBD 17% $XIDE 15% #MKT $$
about 1091 days ago by peteramckay

Recent Quotes

Symbol Price Chg Chg % Market Cap
SHLO 10.10 +0.26 +2.64% 165.71M
SHLM 21.36 -0.32 -1.48% 637.61M
SHLD 49.62 -2.72 -5.20% 5.569B
SHIP 2.29 -0.02 -0.87% 27.39M
SHI 28.65 -0.35 -1.21% 884.50M
SCHW 12.41 -0.11 -0.88% 15.92B
SCHS 2.98 -0.02 -0.67% 56.97M
SCHN 26.08 -1.28 -4.68% 745.83M
SBI 10.34 -0.23 -2.18%
SBGI 8.13 +0.02 +0.25% 656.75M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close