Shiloh Inds Inc (NQ: SHLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.004	9.226	9.004	9.170	8,153	+0.17(+1.85%)
May 29, 2008	9.198	9.198	9.004	9.004	5,197	-0.32(-3.47%)
May 28, 2008	9.096	9.327	9.013	9.327	7,233	+0.16(+1.71%)
May 27, 2008	8.570	9.235	8.570	9.170	2,918	+0.00(+0.00%)
May 26, 2008	9.299	9.327	9.161	9.170	7,088	+0.00(+0.00%)
May 23, 2008	9.299	9.327	9.161	9.170	7,088	-0.06(-0.60%)
May 22, 2008	9.327	9.327	8.496	9.226	4,251	-0.08(-0.89%)
May 21, 2008	9.235	9.318	9.189	9.309	4,223	+0.00(+0.00%)
May 20, 2008	9.069	9.309	8.912	9.309	8,945	-0.01(-0.10%)
May 19, 2008	9.290	9.327	9.235	9.318	5,205	+0.03(+0.30%)
May 16, 2008	9.318	9.327	8.958	9.290	11,853	-0.04(-0.40%)
May 15, 2008	8.958	9.327	8.958	9.327	7,554	+0.04(+0.40%)
May 14, 2008	9.216	9.327	9.216	9.290	3,403	+0.01(+0.10%)
May 13, 2008	8.995	9.327	8.995	9.281	3,356	+0.38(+4.25%)
May 12, 2008	8.413	9.327	8.413	8.902	5,003	-0.42(-4.55%)
May 09, 2008	9.419	9.466	9.272	9.327	7,797	-0.09(-0.98%)
May 08, 2008	8.912	9.447	8.912	9.419	11,669	+0.00(+0.00%)
May 07, 2008	9.226	9.419	9.069	9.419	7,551	+0.07(+0.79%)
May 06, 2008	9.466	9.466	9.059	9.346	11,496	-0.05(-0.49%)
May 05, 2008	9.419	9.466	9.355	9.392	14,410	+0.16(+1.70%)
May 02, 2008	9.059	9.290	9.059	9.235	2,923	+0.26(+2.88%)
May 01, 2008	8.321	9.032	8.321	8.976	2,636	-0.09(-1.02%)
Apr 30, 2008	8.833	9.456	8.833	9.069	6,072	+0.06(+0.72%)
Apr 29, 2008	8.847	9.323	8.847	9.004	10,541	+0.17(+1.88%)
Apr 28, 2008	8.755	9.022	8.653	8.838	4,995	+0.17(+1.92%)
Apr 25, 2008	8.514	8.708	8.514	8.671	1,302	+0.05(+0.54%)
Apr 24, 2008	8.828	9.004	8.376	8.625	5,302	+0.32(+3.89%)
Apr 23, 2008	8.108	8.311	7.785	8.302	3,661	-0.03(-0.33%)
Apr 22, 2008	8.053	8.524	8.053	8.330	1,028	+0.30(+3.68%)
Apr 21, 2008	8.593	8.593	7.970	8.034	10,398	-0.69(-7.94%)
Apr 18, 2008	8.660	8.865	8.660	8.727	3,412	+0.18(+2.16%)
Apr 17, 2008	8.884	9.327	8.542	8.542	9,584	-0.25(-2.84%)
Apr 16, 2008	8.764	9.069	8.542	8.792	7,084	+0.11(+1.28%)
Apr 15, 2008	8.727	8.745	8.561	8.681	2,490	-0.01(-0.11%)
Apr 14, 2008	8.847	8.847	8.274	8.690	8,260	+0.01(+0.11%)
Apr 11, 2008	8.856	9.262	8.468	8.681	4,223	-0.46(-5.05%)
Apr 10, 2008	8.958	9.142	8.551	9.142	11,802	+0.01(+0.10%)
Apr 09, 2008	9.697	9.697	8.681	9.133	4,192	-0.54(-5.63%)
Apr 08, 2008	9.826	9.826	9.429	9.678	2,867	-0.15(-1.50%)
Apr 07, 2008	9.909	10.23	9.789	9.826	11,083	-0.41(-3.97%)
Apr 04, 2008	10.57	11.08	9.937	10.23	44,381	-0.32(-3.06%)
Apr 03, 2008	10.36	10.58	10.08	10.56	11,357	+0.17(+1.60%)
Apr 02, 2008	10.76	10.76	9.955	10.39	11,490	-0.39(-3.60%)
Apr 01, 2008	10.26	10.78	10.26	10.78	4,948	+0.46(+4.48%)
Mar 31, 2008	10.39	10.44	10.16	10.32	8,933	-0.23(-2.19%)
Mar 28, 2008	10.43	10.55	10.18	10.55	9,183	-0.02(-0.18%)
Mar 27, 2008	9.946	10.60	9.927	10.56	6,535	+0.13(+1.24%)
Mar 26, 2008	9.650	10.60	9.650	10.44	8,561	+0.58(+5.90%)
Mar 25, 2008	9.041	9.854	8.570	9.854	20,605	+0.64(+6.91%)
Mar 24, 2008	8.551	9.216	8.441	9.216	22,134	+0.86(+10.28%)
Mar 21, 2008	8.755	8.764	7.868	8.357	22,243	+0.00(+0.00%)
Mar 20, 2008	8.755	8.764	7.868	8.357	22,243	-0.57(-6.41%)
Mar 19, 2008	8.468	9.133	8.182	8.930	8,279	+0.28(+3.20%)
Mar 18, 2008	7.896	8.985	7.896	8.653	22,469	+0.71(+8.95%)
Mar 17, 2008	8.588	8.792	7.665	7.942	13,867	-0.90(-10.14%)
Mar 14, 2008	8.514	8.958	8.514	8.838	9,629	+0.25(+2.90%)
Mar 13, 2008	8.496	8.718	8.496	8.588	6,725	-0.34(-3.83%)
Mar 12, 2008	8.180	8.949	8.180	8.930	14,851	+0.39(+4.54%)
Mar 11, 2008	8.311	8.542	8.173	8.542	26,421	+0.31(+3.82%)
Mar 10, 2008	8.007	8.274	8.007	8.228	6,580	+0.05(+0.56%)
Mar 07, 2008	8.182	8.219	8.136	8.182	4,758	-0.06(-0.67%)
Mar 06, 2008	8.062	8.468	8.062	8.237	10,837	+0.11(+1.36%)
Mar 05, 2008	7.850	8.542	7.850	8.127	12,344	-0.36(-4.24%)
Mar 04, 2008	8.533	8.625	8.293	8.487	13,100	-0.08(-0.97%)

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.