Shiloh Inds Inc (NQ: SHLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	2.355	2.355	2.124	2.281	5,739	-0.18(-7.49%)
May 28, 2002	2.383	2.466	2.383	2.466	2,815	+0.04(+1.52%)
May 27, 2002	2.216	2.429	2.216	2.429	13,860	+0.00(+0.00%)
May 24, 2002	2.216	2.429	2.216	2.429	13,860	+0.21(+9.58%)
May 23, 2002	2.189	2.318	2.189	2.216	2,274	+0.04(+1.69%)
May 22, 2002	2.207	2.401	2.179	2.179	9,096	-0.13(-5.60%)
May 21, 2002	2.401	2.401	2.253	2.309	649	+0.06(+2.46%)
May 20, 2002	2.466	2.512	2.253	2.253	7,471	-0.11(-4.69%)
May 17, 2002	2.567	2.567	2.170	2.364	13,752	-0.21(-8.24%)
May 16, 2002	2.493	2.577	2.429	2.577	2,382	+0.04(+1.45%)
May 15, 2002	2.613	2.613	2.540	2.540	2,057	+0.04(+1.48%)
May 14, 2002	2.447	2.780	2.447	2.503	11,261	+0.06(+2.26%)
May 13, 2002	2.387	2.447	2.309	2.447	20,249	+0.09(+3.92%)
May 10, 2002	2.484	2.484	2.309	2.355	7,580	-0.07(-2.86%)
May 09, 2002	2.410	2.424	2.392	2.424	1,407	+0.00(+0.19%)
May 08, 2002	2.475	2.475	2.401	2.420	3,681	-0.03(-1.13%)
May 07, 2002	2.447	2.530	2.438	2.447	19,708	-0.06(-2.21%)
May 06, 2002	2.355	2.503	2.355	2.503	6,930	+0.10(+4.23%)
May 03, 2002	2.475	2.475	2.401	2.401	216	-0.08(-3.35%)
May 02, 2002	2.577	2.577	2.401	2.484	7,904	+0.00(+0.00%)
May 01, 2002	2.447	2.586	2.447	2.484	2,598	+0.08(+3.46%)
Apr 30, 2002	2.540	2.540	2.401	2.401	9,637	-0.18(-7.14%)
Apr 29, 2002	2.567	2.586	2.447	2.586	11,694	+0.06(+2.56%)
Apr 26, 2002	2.632	2.632	2.521	2.521	541	+0.03(+1.11%)
Apr 25, 2002	2.604	2.632	2.447	2.493	18,516	-0.22(-8.16%)
Apr 24, 2002	2.715	2.715	2.466	2.715	6,497	+0.26(+10.53%)
Apr 23, 2002	2.632	2.817	2.456	2.456	36,492	-0.30(-10.74%)
Apr 22, 2002	2.632	2.752	2.447	2.752	8,338	+0.04(+1.36%)
Apr 19, 2002	2.475	2.715	2.447	2.715	13,427	+0.22(+8.89%)
Apr 18, 2002	2.309	2.493	2.309	2.493	16,567	+0.18(+8.00%)
Apr 17, 2002	2.364	2.392	2.309	2.309	6,388	+0.00(+0.00%)
Apr 16, 2002	2.309	2.383	2.216	2.309	40,823	+0.13(+5.93%)
Apr 15, 2002	2.318	2.364	2.179	2.179	11,803	-0.13(-5.62%)
Apr 12, 2002	2.235	2.336	2.235	2.309	866	+0.09(+4.19%)
Apr 11, 2002	2.235	2.235	2.216	2.216	1,407	-0.03(-1.28%)
Apr 10, 2002	2.318	2.383	2.179	2.245	22,631	+0.03(+1.25%)
Apr 09, 2002	2.373	2.383	2.216	2.217	13,210	+0.04(+1.74%)
Apr 08, 2002	2.336	2.355	2.179	2.179	10,936	-0.22(-9.23%)
Apr 05, 2002	2.309	2.401	2.309	2.401	7,471	+0.06(+2.36%)
Apr 04, 2002	2.346	2.346	2.346	2.346	0	+0.00(+0.00%)
Apr 03, 2002	2.327	2.484	2.290	2.346	4,331	-0.01(-0.39%)
Apr 02, 2002	2.480	2.540	2.355	2.355	11,911	-0.05(-1.92%)
Apr 01, 2002	2.314	2.641	2.314	2.401	11,694	+0.11(+4.84%)
Mar 29, 2002	2.309	2.420	2.290	2.290	18,841	+0.00(+0.00%)
Mar 28, 2002	2.309	2.420	2.290	2.290	18,841	-0.06(-2.74%)
Mar 27, 2002	2.438	2.770	2.309	2.355	34,326	+0.05(+2.00%)
Mar 26, 2002	2.364	2.503	2.189	2.309	11,803	+0.14(+6.38%)
Mar 25, 2002	2.503	2.503	2.087	2.170	11,694	+0.00(+0.00%)
Mar 22, 2002	2.161	2.226	1.865	2.170	17,109	-0.05(-2.08%)
Mar 21, 2002	1.770	2.216	1.770	2.216	21,115	+0.43(+24.35%)
Mar 20, 2002	1.773	1.782	1.773	1.782	1,624	+0.03(+1.58%)
Mar 19, 2002	1.755	1.755	1.616	1.755	5,197	+0.00(+0.00%)
Mar 18, 2002	1.616	1.755	1.607	1.755	45,805	+0.14(+8.57%)
Mar 15, 2002	1.671	1.718	1.524	1.616	19,708	+0.00(+0.00%)
Mar 14, 2002	1.607	1.616	1.524	1.616	62,805	+0.00(+0.00%)
Mar 13, 2002	1.505	1.616	1.431	1.616	32,702	+0.22(+15.89%)
Mar 12, 2002	1.708	1.755	1.385	1.394	38,983	-0.27(-16.11%)
Mar 11, 2002	1.616	1.662	1.385	1.662	118,356	+0.14(+9.09%)
Mar 08, 2002	1.478	1.524	1.385	1.524	19,058	+0.10(+7.14%)
Mar 07, 2002	1.616	1.616	1.413	1.422	18,083	-0.04(-2.53%)
Mar 06, 2002	1.515	1.524	1.385	1.459	17,975	-0.02(-1.25%)
Mar 05, 2002	1.616	1.644	1.478	1.478	2,057	-0.06(-4.19%)
Mar 04, 2002	1.478	1.570	1.394	1.542	16,459	+0.02(+1.21%)

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.