Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Hydraulics Cor (NQ: SNHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.75 23.16 21.14 23.00 151,317 +0.50(+2.22%)
Jan 30, 2008 21.54 22.64 21.03 22.50 135,648 +0.81(+3.73%)
Jan 29, 2008 21.68 21.77 20.63 21.69 94,802 +0.14(+0.65%)
Jan 28, 2008 21.28 21.64 20.51 21.55 91,587 +0.10(+0.47%)
Jan 25, 2008 21.05 21.63 20.68 21.45 125,670 +0.78(+3.77%)
Jan 24, 2008 20.64 21.03 20.26 20.67 122,582 +0.19(+0.93%)
Jan 23, 2008 18.29 20.49 17.88 20.48 116,344 +1.35(+7.06%)
Jan 22, 2008 17.73 19.85 17.02 19.13 148,118 -0.27(-1.39%)
Jan 21, 2008 19.73 20.01 19.21 19.40 126,147 +0.00(+0.00%)
Jan 18, 2008 19.73 20.01 19.21 19.40 126,147 -0.15(-0.77%)
Jan 17, 2008 20.26 20.98 18.75 19.55 259,875 -0.60(-2.98%)
Jan 16, 2008 19.92 20.19 18.69 20.15 369,432 -0.11(-0.54%)
Jan 15, 2008 20.50 20.78 19.58 20.26 169,770 -0.79(-3.75%)
Jan 14, 2008 21.17 21.31 20.38 21.05 117,463 +0.12(+0.57%)
Jan 11, 2008 21.30 21.81 20.83 20.93 110,487 -0.68(-3.15%)
Jan 10, 2008 20.95 22.40 20.36 21.61 197,234 +0.34(+1.60%)
Jan 09, 2008 21.69 21.83 20.03 21.27 297,513 -0.57(-2.61%)
Jan 08, 2008 23.40 24.02 21.80 21.84 128,188 -1.50(-6.43%)
Jan 07, 2008 23.45 24.47 23.06 23.34 199,889 +0.23(+1.00%)
Jan 04, 2008 24.01 24.09 22.80 23.11 180,668 -1.30(-5.33%)
Jan 03, 2008 24.54 25.55 24.26 24.41 124,180 +0.15(+0.62%)
Jan 02, 2008 25.24 25.80 24.22 24.26 109,071 -0.97(-3.84%)
Jan 01, 2008 25.16 25.79 24.66 25.23 128,774 +0.00(+0.00%)
Dec 31, 2007 25.16 25.79 24.66 25.23 128,774 +0.10(+0.40%)
Dec 28, 2007 25.37 26.19 25.06 25.13 68,575 -0.32(-1.26%)
Dec 27, 2007 27.14 27.56 25.45 25.45 97,269 -1.61(-5.95%)
Dec 26, 2007 26.25 27.25 25.43 27.06 101,199 +0.73(+2.77%)
Dec 24, 2007 26.78 26.95 26.04 26.33 74,109 -0.06(-0.23%)
Dec 21, 2007 25.02 26.57 25.02 26.39 233,458 +0.52(+2.01%)
Dec 20, 2007 26.30 26.36 25.37 25.87 136,399 -0.22(-0.84%)
Dec 19, 2007 26.25 26.44 25.63 26.09 124,928 +0.16(+0.62%)
Dec 18, 2007 25.66 26.87 25.09 25.93 174,670 +0.70(+2.77%)
Dec 17, 2007 27.53 27.98 25.05 25.23 231,113 -2.66(-9.54%)
Dec 14, 2007 29.20 29.38 27.72 27.89 118,136 -1.83(-6.16%)
Dec 13, 2007 29.75 30.14 28.35 29.72 133,447 -0.29(-0.97%)
Dec 12, 2007 30.44 30.93 29.30 30.01 165,088 +0.93(+3.20%)
Dec 11, 2007 31.46 31.46 29.00 29.08 158,400 -1.99(-6.40%)
Dec 10, 2007 30.88 32.28 30.63 31.07 186,959 +0.34(+1.11%)
Dec 07, 2007 29.62 30.73 29.44 30.73 136,811 +1.06(+3.57%)
Dec 06, 2007 28.38 29.76 27.91 29.67 101,818 +1.17(+4.11%)
Dec 05, 2007 28.80 28.80 27.75 28.50 147,192 +0.67(+2.41%)
Dec 04, 2007 28.26 28.29 27.27 27.83 92,541 -0.82(-2.86%)
Dec 03, 2007 29.32 29.32 27.91 28.65 155,477 -0.40(-1.38%)
Nov 30, 2007 29.96 30.50 28.66 29.05 225,168 -0.30(-1.02%)
Nov 29, 2007 29.54 29.54 28.12 29.35 123,944 -0.20(-0.68%)
Nov 28, 2007 27.60 29.61 27.16 29.55 156,914 +2.29(+8.40%)
Nov 27, 2007 26.77 27.48 25.95 27.26 152,866 +0.84(+3.18%)
Nov 26, 2007 27.51 27.88 26.37 26.42 123,576 -0.89(-3.26%)
Nov 23, 2007 26.44 27.63 26.00 27.31 45,920 +1.32(+5.08%)
Nov 21, 2007 26.81 26.94 25.83 25.99 110,856 -1.10(-4.06%)
Nov 20, 2007 27.35 27.70 26.40 27.09 84,582 +0.05(+0.18%)
Nov 19, 2007 28.46 28.74 26.55 27.04 130,484 -1.44(-5.06%)
Nov 16, 2007 29.23 29.23 27.91 28.48 165,140 -0.63(-2.16%)
Nov 15, 2007 29.54 29.78 27.92 29.11 229,557 -0.40(-1.36%)
Nov 14, 2007 30.27 30.38 29.25 29.51 97,934 -0.13(-0.44%)
Nov 13, 2007 28.95 29.85 28.11 29.64 213,652 +0.85(+2.95%)
Nov 12, 2007 29.06 30.41 28.74 28.79 142,151 -0.50(-1.71%)
Nov 09, 2007 30.88 30.88 29.00 29.29 191,659 -2.25(-7.13%)
Nov 08, 2007 30.77 31.88 30.12 31.54 169,657 +0.89(+2.90%)
Nov 07, 2007 32.01 32.66 30.57 30.65 114,836 -2.03(-6.21%)
Nov 06, 2007 31.12 32.71 30.75 32.68 162,479 +1.33(+4.24%)
Nov 05, 2007 32.00 33.04 30.76 31.35 216,133 -1.10(-3.39%)
Nov 02, 2007 35.13 35.21 31.69 32.45 380,997 -2.39(-6.86%)
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.