Shiloh Inds Inc (NQ: SHLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.980	4.130	3.980	4.040	46,400	-0.01(-0.25%)
May 30, 2019	4.300	4.360	4.010	4.050	125,622	-0.23(-5.37%)
May 29, 2019	4.510	4.578	4.270	4.280	87,403	-0.25(-5.52%)
May 28, 2019	4.650	4.740	4.520	4.530	33,085	-0.22(-4.63%)
May 24, 2019	4.680	4.760	4.650	4.750	34,800	+0.04(+0.85%)
May 23, 2019	4.940	4.940	4.620	4.710	71,315	-0.22(-4.46%)
May 22, 2019	4.910	4.995	4.890	4.930	80,890	-0.01(-0.20%)
May 21, 2019	4.980	5.040	4.940	4.940	64,788	-0.04(-0.80%)
May 20, 2019	5.050	5.130	4.910	4.980	54,829	-0.16(-3.11%)
May 17, 2019	5.180	5.180	4.970	5.140	70,900	-0.09(-1.72%)
May 16, 2019	5.380	5.380	5.200	5.230	42,795	-0.08(-1.51%)
May 15, 2019	5.230	5.570	5.230	5.310	40,750	+0.08(+1.53%)
May 14, 2019	5.350	5.370	5.205	5.230	59,525	-0.12(-2.24%)
May 13, 2019	5.510	5.520	5.303	5.350	54,621	-0.27(-4.80%)
May 10, 2019	5.710	5.710	5.600	5.620	45,600	-0.18(-3.10%)
May 09, 2019	5.850	5.850	5.700	5.800	74,301	-0.10(-1.69%)
May 08, 2019	5.940	6.020	5.890	5.900	43,048	+0.02(+0.34%)
May 07, 2019	5.800	5.890	5.750	5.880	49,976	+0.00(+0.00%)
May 06, 2019	5.880	5.910	5.750	5.880	22,414	-0.08(-1.34%)
May 03, 2019	5.790	5.990	5.790	5.960	19,900	+0.20(+3.47%)
May 02, 2019	5.750	5.800	5.685	5.760	24,709	+0.00(+0.00%)
May 01, 2019	5.700	5.760	5.680	5.760	73,125	+0.04(+0.70%)
Apr 30, 2019	5.750	5.765	5.680	5.720	38,554	+0.00(+0.00%)
Apr 29, 2019	5.720	5.770	5.670	5.720	32,556	-0.08(-1.38%)
Apr 26, 2019	5.680	5.800	5.630	5.800	31,900	+0.13(+2.29%)
Apr 25, 2019	5.800	5.800	5.610	5.670	34,022	-0.11(-1.90%)
Apr 24, 2019	5.760	5.810	5.650	5.780	53,605	-0.02(-0.34%)
Apr 23, 2019	5.760	5.927	5.690	5.800	33,655	+0.09(+1.58%)
Apr 22, 2019	5.760	5.890	5.640	5.710	42,858	-0.10(-1.72%)
Apr 18, 2019	5.600	5.850	5.571	5.810	38,900	+0.17(+3.01%)
Apr 17, 2019	5.560	5.710	5.550	5.640	37,885	+0.09(+1.62%)
Apr 16, 2019	5.630	5.680	5.450	5.550	23,525	-0.08(-1.42%)
Apr 15, 2019	5.550	5.636	5.550	5.630	66,203	+0.07(+1.26%)
Apr 12, 2019	5.590	5.630	5.530	5.560	20,800	-0.01(-0.18%)
Apr 11, 2019	5.650	5.650	5.560	5.570	17,375	-0.11(-1.94%)
Apr 10, 2019	5.560	5.720	5.560	5.680	15,343	+0.13(+2.34%)
Apr 09, 2019	5.550	5.660	5.530	5.550	27,705	-0.02(-0.36%)
Apr 08, 2019	5.880	5.920	5.550	5.570	40,889	-0.37(-6.23%)
Apr 05, 2019	5.730	6.000	5.730	5.940	14,500	+0.22(+3.85%)
Apr 04, 2019	5.600	5.800	5.590	5.720	28,918	+0.21(+3.81%)
Apr 03, 2019	5.640	5.640	5.500	5.510	33,235	-0.05(-0.90%)
Apr 02, 2019	5.650	5.670	5.527	5.560	26,538	-0.05(-0.89%)
Apr 01, 2019	5.520	5.710	5.510	5.610	45,698	+0.11(+2.00%)
Mar 29, 2019	5.500	5.740	5.430	5.500	81,000	+0.02(+0.36%)
Mar 28, 2019	5.659	5.659	5.370	5.480	50,526	-0.14(-2.49%)
Mar 27, 2019	5.730	5.730	5.580	5.620	21,134	-0.05(-0.88%)
Mar 26, 2019	5.520	5.675	5.495	5.670	39,040	+0.14(+2.53%)
Mar 25, 2019	5.560	5.770	5.430	5.530	22,447	-0.18(-3.15%)
Mar 22, 2019	5.810	5.810	5.575	5.710	68,700	-0.10(-1.72%)
Mar 21, 2019	5.910	6.030	5.810	5.810	37,038	-0.14(-2.35%)
Mar 20, 2019	6.030	6.090	5.900	5.950	41,391	-0.02(-0.34%)
Mar 19, 2019	6.200	6.230	5.950	5.970	39,550	-0.16(-2.61%)
Mar 18, 2019	5.870	6.160	5.870	6.130	43,690	+0.30(+5.15%)
Mar 15, 2019	5.880	5.900	5.820	5.830	152,400	-0.04(-0.68%)
Mar 14, 2019	6.120	6.120	5.840	5.870	40,704	-0.24(-3.93%)
Mar 13, 2019	6.110	6.250	6.080	6.110	41,962	-0.04(-0.65%)
Mar 12, 2019	6.250	6.770	6.100	6.150	62,754	+0.00(+0.00%)
Mar 11, 2019	6.060	6.150	6.010	6.150	17,804	+0.08(+1.32%)
Mar 08, 2019	6.070	6.080	6.015	6.070	16,900	+0.00(+0.00%)
Mar 07, 2019	6.080	6.130	6.000	6.070	37,868	+0.00(+0.00%)
Mar 06, 2019	6.250	6.250	6.070	6.070	37,661	-0.20(-3.19%)
Mar 05, 2019	6.320	6.340	6.200	6.270	13,525	-0.09(-1.42%)
Mar 04, 2019	6.400	6.521	6.270	6.360	47,146	-0.03(-0.47%)

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.