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, 2012 28.50 28.59 27.99 28.09 124,689 -0.21(-0.74%)
Jan 30, 2012 27.32 28.55 27.32 28.30 135,202 +0.64(+2.31%)
Jan 27, 2012 27.30 27.90 27.01 27.66 50,898 +0.31(+1.13%)
Jan 26, 2012 27.84 28.00 27.23 27.35 61,007 -0.26(-0.94%)
Jan 25, 2012 27.20 27.94 27.15 27.61 76,939 +0.43(+1.58%)
Jan 24, 2012 26.89 27.75 26.60 27.18 63,561 +0.08(+0.30%)
Jan 23, 2012 27.17 27.50 26.80 27.10 42,804 -0.16(-0.59%)
Jan 20, 2012 27.31 27.54 26.70 27.26 54,620 -0.14(-0.51%)
Jan 19, 2012 27.27 27.82 26.27 27.40 63,512 +0.39(+1.44%)
Jan 18, 2012 26.30 27.05 25.96 27.01 61,612 +0.74(+2.82%)
Jan 17, 2012 26.07 26.65 25.91 26.27 99,515 +0.37(+1.43%)
Jan 13, 2012 25.33 26.00 25.33 25.90 77,514 +0.15(+0.58%)
Jan 12, 2012 24.79 25.83 24.77 25.75 70,135 +0.95(+3.83%)
Jan 11, 2012 24.36 24.86 24.26 24.80 65,134 +0.36(+1.47%)
Jan 10, 2012 24.08 24.64 23.90 24.44 98,977 +0.73(+3.08%)
Jan 09, 2012 23.98 24.19 23.51 23.71 145,216 -0.20(-0.84%)
Jan 06, 2012 24.29 24.29 23.82 23.91 69,870 -0.47(-1.93%)
Jan 05, 2012 24.10 24.64 23.62 24.38 49,427 +0.08(+0.33%)
Jan 04, 2012 24.12 24.49 24.09 24.30 64,134 +0.87(+3.71%)
Dec 30, 2011 23.48 23.80 23.28 23.43 78,013 +0.08(+0.34%)
Dec 29, 2011 22.88 23.49 22.87 23.35 49,609 +0.50(+2.19%)
Dec 28, 2011 23.88 24.12 22.77 22.85 40,967 -1.16(-4.83%)
Dec 27, 2011 23.65 24.12 23.50 24.01 44,889 +0.24(+1.01%)
Dec 23, 2011 24.08 24.23 23.73 23.77 31,585 -0.23(-0.96%)
Dec 21, 2011 24.01 24.15 23.08 24.00 51,771 -0.16(-0.66%)
Dec 20, 2011 23.80 24.24 23.03 24.16 95,267 +1.10(+4.77%)
Dec 19, 2011 23.11 23.63 22.84 23.06 105,969 +0.22(+0.96%)
Dec 16, 2011 22.37 23.35 22.28 22.84 116,928 +0.68(+3.07%)
Dec 15, 2011 21.73 22.18 21.25 22.16 83,826 +0.87(+4.09%)
Dec 14, 2011 22.18 22.18 21.27 21.29 110,821 -1.18(-5.25%)
Dec 13, 2011 23.30 23.95 22.26 22.47 57,341 -0.55(-2.39%)
Dec 12, 2011 23.23 23.28 22.45 23.02 56,319 -0.68(-2.87%)
Dec 09, 2011 23.07 23.87 22.93 23.70 61,542 +0.61(+2.64%)
Dec 08, 2011 24.31 24.44 22.89 23.09 52,173 -1.52(-6.18%)
Dec 07, 2011 24.38 24.93 23.44 24.61 66,817 -0.01(-0.04%)
Dec 06, 2011 24.36 24.86 24.00 24.62 60,468 +0.32(+1.32%)
Dec 05, 2011 24.41 24.41 23.78 24.30 82,215 +0.52(+2.19%)
Dec 02, 2011 24.24 24.58 23.68 23.78 60,153 +0.09(+0.38%)
Dec 01, 2011 25.21 25.40 23.61 23.69 115,328 -1.47(-5.84%)
Nov 30, 2011 23.69 25.22 22.92 25.16 186,112 +2.75(+12.27%)
Nov 29, 2011 22.92 23.00 22.15 22.41 69,080 -0.43(-1.88%)
Nov 28, 2011 22.48 23.48 22.25 22.84 112,800 +1.51(+7.08%)
Nov 25, 2011 21.86 22.42 21.32 21.33 29,536 -0.68(-3.09%)
Nov 23, 2011 22.61 22.77 21.95 22.01 85,175 -0.87(-3.80%)
Nov 22, 2011 23.10 23.38 22.50 22.88 55,598 -0.19(-0.82%)
Nov 21, 2011 23.46 24.11 23.00 23.07 51,167 -1.07(-4.43%)
Nov 18, 2011 24.01 24.31 23.74 24.14 80,025 +0.18(+0.75%)
Nov 17, 2011 24.77 25.01 23.74 23.96 67,968 -0.80(-3.23%)
Nov 16, 2011 24.85 25.64 24.70 24.76 72,687 -0.51(-2.02%)
Nov 15, 2011 25.31 25.92 25.10 25.27 111,361 -0.23(-0.90%)
Nov 14, 2011 25.60 25.76 25.22 25.50 67,774 -0.25(-0.97%)
Nov 11, 2011 25.63 26.38 25.42 25.75 81,935 +0.52(+2.06%)
Nov 10, 2011 25.62 25.81 24.90 25.23 92,274 +0.13(+0.52%)
Nov 09, 2011 25.04 25.73 24.43 25.10 133,848 -0.93(-3.57%)
Nov 08, 2011 26.20 26.59 23.12 26.03 435,676 -2.50(-8.76%)
Nov 07, 2011 28.79 29.32 27.57 28.53 66,105 -0.52(-1.79%)
Nov 04, 2011 29.22 29.71 28.54 29.05 70,056 -0.78(-2.61%)
Nov 03, 2011 28.86 30.00 28.31 29.83 108,026 +1.71(+6.08%)
Nov 02, 2011 27.55 28.34 27.13 28.12 99,786 +1.26(+4.69%)
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.