Shiloh Industries, Inc. Historical Stock Prices

SHLO 
$12.47
*  
0.54
4.15%
Get SHLO Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading SHLO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SHLO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.28  13.28  12.31  12.47 37,175
01/28/2015 13.28 13.28 12.31 12.47 37,175
01/27/2015 13.35 13.35 12.95 13.01 32,497
01/26/2015 13.06 13.49 12.88 13.46 55,889
01/23/2015 13.69 13.7199 12.83 13.02 42,923
01/22/2015 13.34 13.92 13.02 13.64 94,284
01/21/2015 12.68 13.22 12.28 13.19 91,706
01/20/2015 13.33 13.33 12.34 12.34 58,254
01/16/2015 12.11 13.04 12.11 13 66,940
01/15/2015 13.09 13.135 12.01 12.07 66,260
01/14/2015 11.15 13.29 10.98 13.17 236,508
01/13/2015 13.74 13.74 12.135 12.28 121,209
01/12/2015 14.6 14.6 13.47 13.58 86,639
01/09/2015 15.23 15.23 14.64 14.68 26,431
01/08/2015 15.69 15.69 15.2 15.23 41,698
01/07/2015 15.62 15.7 15.3 15.5 74,981
01/06/2015 15.33 15.51 15.1 15.34 39,776
01/05/2015 15.23 15.53 15.0536 15.37 42,700
01/02/2015 15.89 15.89 14.96 15.34 29,917
12/31/2014 15.73 16.09 15.6 15.73 43,784
12/30/2014 15.7 16.259 15.43 15.62 59,901
12/29/2014 15.06 15.7265 15.0101 15.71 60,734
12/26/2014 15.24 15.26 14.8187 15.14 34,245
12/24/2014 15.05 15.379 15.0096 15.24 13,274
12/23/2014 14.45 15.31 14.45 14.97 39,057
12/22/2014 14.34 14.55 14.33 14.46 73,933
12/19/2014 14.41 14.49 14.1301 14.39 102,952
12/18/2014 14.86 14.86 14.15 14.59 70,446
12/17/2014 14.03 14.88 13.77 14.86 43,758
12/16/2014 13.73 14.115 13 13.94 412,555
12/15/2014 15.32 15.44 13.79 13.8 109,865
12/12/2014 15.9 15.9 14.37 15.3 250,451
12/11/2014 16.16 16.46 16 16.02 30,679
12/10/2014 16.8 16.8 15.87 16.11 51,157
12/09/2014 16.05 16.83 15.8166 16.82 52,879
12/08/2014 16.37 16.524 16.01 16.07 21,764
12/05/2014 16.25 16.71 16.25 16.34 28,982
12/04/2014 16.36 16.6 16.25 16.29 17,866
12/03/2014 16.44 16.55 16.25 16.43 24,410
12/02/2014 16.27 16.74 16.27 16.39 26,544
12/01/2014 16.25 16.35 16.19 16.25 24,070
11/28/2014 16.52 16.611 16.18 16.2 16,070
11/26/2014 16.65 16.78 16.6001 16.65 19,022
11/25/2014 16.83 16.83 16.61 16.74 28,755
11/24/2014 16.4 16.92 16.26 16.8 45,124
11/21/2014 16.86 16.9099 16.4 16.41 16,179
11/20/2014 16.38 16.71 16.281 16.56 13,566
11/19/2014 16.9 16.9342 16.44 16.47 23,758
11/18/2014 16.52 17 16.52 16.93 27,074
11/17/2014 16.64 16.7704 16.26 16.51 35,231
11/14/2014 16.58 16.89 16.41 16.65 41,324
11/13/2014 16.89 17 16.46 16.5 87,243
11/12/2014 16.74 17 16.65 16.93 20,106
11/11/2014 17.26 17.28 16.865 16.88 75,497
11/10/2014 16.81 17.21 16.674 17.15 26,894
11/07/2014 16.76 16.8999 16.39 16.64 29,520
11/06/2014 17.37 17.37 16.83 16.86 34,187
11/05/2014 16.98 17.31 16.81 17.25 24,187
11/04/2014 17.08 17.22 16.65 16.83 62,671
11/03/2014 17.04 17.189 16.93 17.03 37,198
10/31/2014 17.36 17.36 16.9431 17.04 46,702
10/30/2014 17.02 17.29 16.8 17.02 28,854
10/29/2014 17.29 17.35 16.75 17.03 27,917
10/28/2014 16.68 17.16 16.62 17.13 51,307
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?