| SHILOH INDUSTRIES Add to My Watchlist | (NSDQ: SHLO) |
| Shiloh | 4.40 | -0.05 (-1.12%) | 300 |
| Historical Data for SHLO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.39 | 4.40 | 4.35 | 300 | 4.40 | -0.05 -1.12% |
| 02/08/10 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | 0.00 0.00% |
| 02/05/10 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | 0.00 0.00% |
| 02/04/10 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | 0.00 0.00% |
| 02/03/10 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | 0.00 0.00% |
| 02/02/10 | 4.41 | 4.45 | 4.41 | 373 | 4.45 | -0.05 -1.11% |
| 02/01/10 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | 0.00 0.00% |
| 01/29/10 | 4.40 | 4.50 | 4.35 | 3,328 | 4.50 | +0.23 +5.39% |
| 01/28/10 | 4.27 | 4.27 | 4.27 | 0 | 4.27 | 0.00 0.00% |
| 01/27/10 | 4.35 | 4.35 | 4.25 | 820 | 4.27 | -0.05 -1.04% |
| 01/26/10 | 4.32 | 4.65 | 4.05 | 10,898 | 4.32 | -0.08 -1.93% |
| 01/25/10 | 4.90 | 4.90 | 4.32 | 400 | 4.40 | -0.30 -6.38% |
| 01/22/10 | 4.80 | 4.80 | 4.60 | 3,400 | 4.70 | +0.17 +3.75% |
| 01/21/10 | 4.56 | 4.56 | 4.53 | 2,400 | 4.53 | +0.27 +6.34% |
| 01/20/10 | 4.80 | 4.80 | 4.26 | 1,631 | 4.26 | -0.34 -7.39% |
| 01/19/10 | 4.50 | 4.80 | 4.47 | 6,512 | 4.60 | +0.12 +2.68% |
| 01/18/10 | 4.48 | 4.48 | 4.48 | 0 | 4.48 | 0.00 0.00% |
| 01/15/10 | 4.65 | 4.94 | 4.48 | 1,100 | 4.48 | -0.02 -0.44% |
| 01/14/10 | 4.25 | 4.50 | 4.25 | 1,000 | 4.50 | -0.12 -2.60% |
| 01/13/10 | 4.62 | 4.62 | 4.62 | 0 | 4.62 | 0.00 0.00% |
| 01/12/10 | 4.62 | 4.62 | 4.62 | 0 | 4.62 | 0.00 0.00% |
| 01/11/10 | 4.58 | 4.62 | 4.58 | 200 | 4.62 | +0.13 +2.90% |
| 01/08/10 | 4.29 | 4.49 | 4.25 | 14,309 | 4.49 | +0.27 +6.40% |
| 01/07/10 | 4.66 | 4.92 | 4.22 | 11,914 | 4.22 | -0.34 -7.46% |
| 01/06/10 | 4.94 | 5.00 | 4.56 | 2,200 | 4.56 | -0.44 -8.80% |
| 01/05/10 | 5.10 | 5.10 | 5.00 | 600 | 5.00 | -0.03 -0.50% |
| 01/04/10 | 5.41 | 5.51 | 4.53 | 3,728 | 5.03 | -0.27 -5.19% |
| 01/01/10 | 5.30 | 5.30 | 5.30 | 0 | 5.30 | 0.00 0.00% |
| 12/31/09 | 4.48 | 5.49 | 4.48 | 9,221 | 5.30 | +0.57 +12.05% |
| 12/30/09 | 4.76 | 4.76 | 4.73 | 700 | 4.73 | +0.11 +2.38% |
| 12/29/09 | 4.72 | 4.98 | 4.40 | 2,635 | 4.62 | -0.31 -6.29% |
| 12/28/09 | 5.06 | 5.06 | 4.61 | 748 | 4.93 | -0.07 -1.40% |
| 12/25/09 | 5.04 | 5.04 | 4.83 | 6,333 | 5.00 | 0.00 0.00% |
| 12/24/09 | 5.04 | 5.04 | 4.83 | 6,333 | 5.00 | -0.18 -3.47% |
| 12/23/09 | 4.98 | 5.66 | 4.73 | 10,965 | 5.18 | +0.44 +9.28% |
| 12/22/09 | 4.50 | 4.74 | 4.44 | 300 | 4.74 | -0.07 -1.46% |
| 12/21/09 | 4.78 | 5.11 | 4.78 | 3,245 | 4.81 | -0.44 -8.38% |
| 12/18/09 | 4.50 | 5.25 | 4.50 | 13,275 | 5.25 | +0.75 +16.67% |
| 12/17/09 | 4.20 | 4.50 | 4.20 | 3,600 | 4.50 | +0.30 +7.14% |
| 12/16/09 | 4.49 | 4.49 | 4.20 | 1,050 | 4.20 | 0.00 0.00% |
| 12/15/09 | 4.17 | 4.26 | 4.17 | 950 | 4.20 | +0.20 +5.00% |
| 12/14/09 | 4.23 | 4.25 | 4.00 | 3,894 | 4.00 | -0.20 -4.76% |
| 12/11/09 | 4.20 | 4.21 | 4.20 | 1,826 | 4.20 | -0.22 -4.98% |
| 12/10/09 | 4.22 | 4.42 | 3.76 | 10,200 | 4.42 | -0.02 -0.45% |
| 12/09/09 | 4.25 | 4.44 | 4.25 | 1,600 | 4.44 | -0.08 -1.77% |
| 12/08/09 | 4.52 | 4.52 | 4.52 | 0 | 4.52 | 0.00 0.00% |
| 12/07/09 | 4.14 | 4.57 | 4.14 | 1,736 | 4.52 | -0.13 -2.80% |
| 12/04/09 | 4.65 | 4.65 | 4.65 | 0 | 4.65 | 0.00 0.00% |
| 12/03/09 | 4.65 | 4.65 | 4.65 | 0 | 4.65 | 0.00 0.00% |
| 12/02/09 | 4.50 | 4.76 | 4.00 | 2,800 | 4.65 | -0.19 -3.93% |
| \/ Download Data To Spreadsheet | ||||||
