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 (%)
Nov 30, 2004 14.50 14.50 14.20 14.24 1,800 +0.04(+0.28%)
Nov 29, 2004 13.68 14.49 13.61 14.20 33,900 +0.55(+4.03%)
Nov 26, 2004 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Nov 24, 2004 13.98 13.98 13.51 13.65 2,200 -0.13(-0.95%)
Nov 23, 2004 13.89 13.89 13.45 13.78 5,900 +0.13(+0.96%)
Nov 22, 2004 13.20 13.89 13.20 13.65 9,600 +0.14(+1.04%)
Nov 19, 2004 14.00 14.00 13.30 13.51 14,400 +0.36(+2.74%)
Nov 18, 2004 13.65 13.69 13.15 13.15 7,600 -0.41(-3.02%)
Nov 17, 2004 12.50 13.56 12.50 13.56 11,100 +0.02(+0.15%)
Nov 16, 2004 13.69 13.69 13.00 13.54 6,400 -0.15(-1.10%)
Nov 15, 2004 13.90 13.95 13.53 13.69 20,500 -0.64(-4.47%)
Nov 12, 2004 12.99 14.33 12.99 14.33 26,800 +1.35(+10.40%)
Nov 11, 2004 12.82 12.99 12.75 12.98 3,600 +0.22(+1.72%)
Nov 10, 2004 12.75 13.01 12.20 12.76 9,400 -0.24(-1.85%)
Nov 09, 2004 12.50 13.19 12.45 13.00 16,500 +0.60(+4.84%)
Nov 08, 2004 11.50 12.45 11.50 12.40 37,500 +0.90(+7.83%)
Nov 05, 2004 11.75 12.00 11.00 11.50 22,500 +0.00(+0.00%)
Nov 04, 2004 12.25 12.25 11.25 11.50 14,000 +0.25(+2.22%)
Nov 03, 2004 12.52 12.52 11.10 11.25 15,100 -0.24(-2.09%)
Nov 02, 2004 11.80 12.78 11.20 11.49 81,200 -0.32(-2.71%)
Nov 01, 2004 12.04 12.04 11.63 11.81 14,800 +0.11(+0.94%)
Oct 29, 2004 12.05 12.05 10.75 11.70 29,100 -0.30(-2.50%)
Oct 28, 2004 12.16 12.16 12.00 12.00 1,400 -0.02(-0.17%)
Oct 27, 2004 12.30 12.30 12.00 12.02 8,400 -0.28(-2.28%)
Oct 26, 2004 12.52 12.52 12.27 12.30 5,600 -0.15(-1.20%)
Oct 25, 2004 12.70 12.70 12.21 12.45 10,000 -0.62(-4.74%)
Oct 22, 2004 13.48 13.48 12.61 13.07 14,700 +0.67(+5.40%)
Oct 21, 2004 12.35 12.66 12.25 12.40 27,500 +0.35(+2.90%)
Oct 20, 2004 12.39 12.39 11.96 12.05 3,000 -0.04(-0.33%)
Oct 19, 2004 12.22 12.33 12.00 12.09 13,100 -0.06(-0.49%)
Oct 18, 2004 12.38 12.50 12.15 12.15 16,200 -0.20(-1.62%)
Oct 15, 2004 12.45 12.72 12.20 12.35 9,700 -0.34(-2.68%)
Oct 14, 2004 13.03 13.03 12.60 12.69 6,600 -0.26(-2.01%)
Oct 13, 2004 13.06 13.30 12.95 12.95 4,200 -0.04(-0.31%)
Oct 12, 2004 13.10 13.25 12.98 12.99 18,500 -0.55(-4.06%)
Oct 11, 2004 13.38 13.70 13.38 13.54 3,500 +0.00(+0.00%)
Oct 08, 2004 13.10 13.55 13.10 13.54 4,700 -0.06(-0.44%)
Oct 07, 2004 13.70 13.75 13.50 13.60 14,400 -0.10(-0.73%)
Oct 06, 2004 13.49 14.25 13.49 13.70 47,400 +0.22(+1.63%)
Oct 05, 2004 13.04 13.50 13.04 13.48 10,600 +0.08(+0.60%)
Oct 04, 2004 12.99 13.50 12.68 13.40 21,200 +0.55(+4.28%)
Oct 01, 2004 12.72 12.99 12.72 12.85 4,900 +0.07(+0.55%)
Sep 30, 2004 12.58 12.99 12.58 12.78 4,600 +0.19(+1.51%)
Sep 29, 2004 12.33 12.97 12.33 12.59 5,900 +0.04(+0.32%)
Sep 28, 2004 12.10 12.94 12.10 12.55 14,200 +0.39(+3.21%)
Sep 27, 2004 13.09 13.18 12.11 12.16 9,800 -0.91(-6.96%)
Sep 24, 2004 12.13 13.07 12.13 13.07 5,100 +0.85(+6.96%)
Sep 23, 2004 12.45 13.13 12.11 12.22 4,200 -0.01(-0.08%)
Sep 22, 2004 12.97 13.31 12.23 12.23 9,100 -0.80(-6.14%)
Sep 21, 2004 13.50 13.75 13.01 13.03 9,200 -0.47(-3.48%)
Sep 20, 2004 12.20 13.50 12.20 13.50 17,500 +0.26(+1.96%)
Sep 17, 2004 13.49 13.49 12.89 13.24 6,100 -0.10(-0.75%)
Sep 16, 2004 13.18 13.49 13.02 13.34 4,400 -0.12(-0.89%)
Sep 15, 2004 13.49 13.50 12.05 13.46 8,600 -0.02(-0.15%)
Sep 14, 2004 13.20 13.50 12.58 13.48 9,000 +0.55(+4.25%)
Sep 13, 2004 12.57 13.41 12.57 12.93 16,800 +0.91(+7.57%)
Sep 10, 2004 13.75 13.75 12.02 12.02 15,670 -1.30(-9.76%)
Sep 09, 2004 13.46 13.46 13.32 13.32 1,600 -0.18(-1.33%)
Sep 08, 2004 13.50 13.50 13.44 13.50 2,600 +0.00(+0.00%)
Sep 07, 2004 13.50 13.50 13.42 13.50 5,086 +0.00(+0.00%)
Sep 03, 2004 13.50 13.50 13.07 13.50 6,200 +0.28(+2.12%)
Sep 02, 2004 13.29 13.38 13.22 13.22 800 -0.03(-0.23%)
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.