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 (%)
Oct 31, 2014 40.00 40.00 39.04 39.81 83,676 +0.66(+1.69%)
Oct 30, 2014 37.92 39.28 37.87 39.15 61,494 +0.92(+2.41%)
Oct 29, 2014 38.73 39.00 37.98 38.23 60,022 -0.47(-1.21%)
Oct 28, 2014 36.74 38.78 36.54 38.70 94,329 +2.33(+6.41%)
Oct 27, 2014 36.37 36.58 36.61 36.37 38,204 -0.24(-0.66%)
Oct 24, 2014 36.95 37.05 36.28 36.61 46,701 -0.12(-0.33%)
Oct 23, 2014 35.83 36.86 35.51 36.73 52,882 +1.36(+3.85%)
Oct 22, 2014 35.90 36.30 35.33 35.37 41,281 -1.01(-2.78%)
Oct 21, 2014 35.71 36.45 34.84 36.38 41,237 +0.87(+2.45%)
Oct 20, 2014 35.04 35.62 35.04 35.51 72,862 +0.24(+0.68%)
Oct 17, 2014 36.29 36.29 34.65 35.27 71,450 -0.49(-1.37%)
Oct 16, 2014 35.28 36.45 34.61 35.76 87,787 -0.07(-0.20%)
Oct 15, 2014 35.29 36.09 34.07 35.83 102,498 +0.82(+2.34%)
Oct 14, 2014 33.90 35.40 33.66 35.01 176,977 +1.17(+3.46%)
Oct 13, 2014 35.59 36.05 32.91 33.84 246,133 -2.37(-6.55%)
Oct 10, 2014 36.04 37.23 35.90 36.21 91,956 -0.03(-0.08%)
Oct 09, 2014 36.80 37.10 36.01 36.24 60,460 -0.81(-2.19%)
Oct 08, 2014 35.88 37.19 35.58 37.05 86,503 +0.42(+1.15%)
Oct 07, 2014 37.49 37.69 36.52 36.63 45,987 -1.24(-3.27%)
Oct 06, 2014 37.67 38.50 37.48 37.87 55,786 +0.25(+0.66%)
Oct 03, 2014 38.23 38.48 37.60 37.62 47,507 -0.13(-0.34%)
Oct 02, 2014 37.41 38.05 37.41 37.75 92,176 +0.48(+1.29%)
Oct 01, 2014 37.51 37.96 37.10 37.27 85,311 -0.32(-0.85%)
Sep 30, 2014 38.14 38.66 37.57 37.59 129,188 -0.44(-1.16%)
Sep 29, 2014 36.94 38.11 36.94 38.03 80,876 +0.65(+1.74%)
Sep 26, 2014 36.41 37.57 36.41 37.38 57,339 +1.47(+4.09%)
Sep 25, 2014 36.73 36.73 35.91 35.91 53,619 -0.98(-2.66%)
Sep 24, 2014 37.29 37.29 36.60 36.89 38,072 -0.19(-0.51%)
Sep 23, 2014 38.13 38.13 37.01 37.08 59,197 -1.22(-3.19%)
Sep 22, 2014 39.45 39.46 38.04 38.30 53,892 -1.31(-3.31%)
Sep 19, 2014 39.85 39.85 39.17 39.61 127,742 -0.04(-0.10%)
Sep 18, 2014 39.34 39.67 38.36 39.65 142,659 +0.62(+1.59%)
Sep 17, 2014 38.51 39.35 38.42 39.03 51,757 +0.64(+1.67%)
Sep 16, 2014 38.14 38.76 38.07 38.39 62,964 +0.00(+0.00%)
Sep 15, 2014 38.77 38.77 38.11 38.39 35,482 -0.64(-1.64%)
Sep 12, 2014 39.56 40.00 38.75 39.03 34,721 -0.65(-1.64%)
Sep 11, 2014 39.00 39.89 38.75 39.68 41,193 +0.38(+0.97%)
Sep 10, 2014 39.02 39.49 38.75 39.30 27,527 +0.17(+0.43%)
Sep 09, 2014 39.86 39.86 39.03 39.13 29,603 -0.92(-2.30%)
Sep 08, 2014 39.89 40.15 39.18 40.05 20,829 +0.01(+0.02%)
Sep 05, 2014 39.98 40.36 38.59 40.04 34,816 -0.17(-0.42%)
Sep 04, 2014 39.12 40.90 39.12 40.21 38,462 +0.16(+0.40%)
Sep 03, 2014 41.25 41.25 39.89 40.05 25,988 -0.97(-2.36%)
Sep 02, 2014 40.34 41.25 39.57 41.02 47,451 +0.99(+2.47%)
Aug 29, 2014 39.78 40.03 40.03 40.03 26,800 +0.25(+0.63%)
Aug 28, 2014 40.10 40.10 39.65 39.78 32,180 -0.54(-1.34%)
Aug 27, 2014 41.03 41.03 40.24 40.32 33,236 -0.50(-1.22%)
Aug 26, 2014 40.69 41.00 40.00 40.82 71,736 +0.10(+0.25%)
Aug 25, 2014 40.51 41.00 40.25 40.72 27,922 +0.40(+0.99%)
Aug 22, 2014 41.13 41.13 40.24 40.32 41,153 -1.00(-2.42%)
Aug 21, 2014 40.44 41.41 40.44 41.32 47,275 +0.90(+2.23%)
Aug 20, 2014 39.66 40.80 39.21 40.42 58,958 +0.67(+1.69%)
Aug 19, 2014 40.09 40.09 39.29 39.75 27,078 -0.13(-0.33%)
Aug 18, 2014 39.10 40.31 38.07 39.88 47,860 +1.22(+3.16%)
Aug 15, 2014 39.15 39.15 37.52 38.66 61,218 -0.16(-0.41%)
Aug 14, 2014 38.51 38.98 38.50 38.82 15,309 +0.14(+0.36%)
Aug 13, 2014 38.60 38.89 38.27 38.68 27,646 +0.27(+0.70%)
Aug 12, 2014 38.71 38.93 38.20 38.41 30,072 -0.63(-1.61%)
Aug 11, 2014 38.54 39.90 38.40 39.04 67,864 +0.75(+1.96%)
Aug 08, 2014 37.82 38.56 37.00 38.29 54,663 +0.46(+1.22%)
Aug 07, 2014 37.72 38.35 37.59 37.83 53,890 +0.32(+0.85%)
Aug 06, 2014 37.28 38.00 37.01 37.51 103,976 -0.20(-0.53%)
Aug 05, 2014 36.52 38.64 36.48 37.71 85,103 +0.98(+2.67%)
Aug 04, 2014 36.25 37.05 36.00 36.73 62,088 +0.73(+2.03%)
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.