Shiloh Industries, Inc. Historical Stock Prices

SHLO 
$17.46
*  
0.01
0.06%
Get SHLO Alerts
*Delayed - data as of Jul. 25, 2014 11:59 ET  -  Find a broker to begin trading SHLO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SHLO Real Time
 
 
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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
11:59  17.29  17.47  17.28  17.46 11,372
07/24/2014 17.84 17.95 17.47 17.47 52,483
07/23/2014 18 18 17.649 17.8 48,305
07/22/2014 17.71 18 17.61 17.91 28,470
07/21/2014 17.65 17.75 17.5 17.56 20,300
07/18/2014 17.12 17.96 17.07 17.7 85,653
07/17/2014 17.62 17.79 17.0815 17.18 54,745
07/16/2014 18.24 18.24 17.8 17.82 29,840
07/15/2014 18.48 18.48 17.8 18.06 32,572
07/14/2014 18.41 18.545 18.2 18.43 25,086
07/11/2014 18.26 18.41 18.125 18.23 20,670
07/10/2014 18.22 18.69 17.96 18.28 40,289
07/09/2014 18.73 18.95 18.61 18.74 27,248
07/08/2014 18.6 18.74 18.1761 18.68 33,700
07/07/2014 18.97 18.99 18.35 18.62 28,550
07/03/2014 19.12 19.12 18.92 19 8,713
07/02/2014 18.88 19.1189 18.68 18.98 33,683
07/01/2014 18.75 19 18.22 18.81 73,873
06/30/2014 18.44 18.62 18 18.46 80,178
06/27/2014 19.06 19.21 18.62 18.62 403,066
06/26/2014 19.02 19.25 18.686 19.19 24,213
06/25/2014 18.66 19.18 18.59 19.1 29,905
06/24/2014 19.33 19.55 18.64 18.84 59,022
06/23/2014 19.28 19.49 18.78 19.24 68,461
06/20/2014 19.27 19.5 19.02 19.15 55,425
06/19/2014 19.57 19.57 19 19.27 29,508
06/18/2014 19.3 19.5 19.14 19.43 45,391
06/17/2014 19.036 19.463 18.97 19.28 44,264
06/16/2014 19.18 19.39 18.99 19.06 47,661
06/13/2014 18.89 19.33 18.86 19.11 31,735
06/12/2014 19.24 19.255 18.8 18.93 25,418
06/11/2014 19.11 19.41 18.68 19.19 35,525
06/10/2014 19.206 19.49 19.07 19.27 43,852
06/09/2014 18.97 19.25 18.7085 19.21 44,941
06/06/2014 18.65 19.16 18.64 19.05 48,585
06/05/2014 17.969 18.65 17.96 18.63 48,724
06/04/2014 17.59 18.2 17.59 17.95 32,515
06/03/2014 17.57 17.9999 17.261 17.71 58,936
06/02/2014 18.22 18.28 17.51 17.57 58,814
05/30/2014 17.98 18.22 17.63 18.09 54,779
05/29/2014 18 18.5 17.608 17.94 96,832
05/28/2014 17.72 18 17.105 17.93 78,506
05/27/2014 16.95 17.95 16.8117 17.48 119,572
05/23/2014 16.7 16.81 16.01 16.72 241,335
05/22/2014 17.9 17.9 15.15 15.67 481,469
05/21/2014 17.67 18.13 17.5001 17.98 82,517
05/20/2014 18 18.2577 17.5 17.74 73,787
05/19/2014 17.76 18.09 17.54 17.985 52,206
05/16/2014 17.73 17.97 17.47 17.76 61,560
05/15/2014 18.09 18.15 17.38 17.64 80,000
05/14/2014 19.14 19.31 18.09 18.13 96,099
05/13/2014 19.63 19.77 19.15 19.22 63,212
05/12/2014 18.72 19.9487 18.59 19.74 89,624
05/09/2014 18.21 18.59 18.02 18.54 52,988
05/08/2014 18.76 19.04 18.05 18.29 57,388
05/07/2014 19 19 18.32 18.87 61,450
05/06/2014 19.18 19.53 18.89 18.96 65,288
05/05/2014 19.07 19.33 18.78 19.21 54,323
05/02/2014 19.4 19.4 18.911 19.19 29,234
05/01/2014 19.67 19.8 18.9325 19.26 71,014
04/30/2014 19.18 19.835 18.65 19.74 87,678
04/29/2014 19.71 19.75 19.2 19.33 74,058
04/28/2014 20.32 20.44 19 19.61 95,255
04/25/2014 20.17 20.46 19.57 20.2 85,254
04/24/2014 20.5 20.7699 19.99 20.35 78,105
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?