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 28, 2014 41.11 41.11 39.96 40.27 22,476 -0.94(-2.28%)
Nov 26, 2014 41.46 41.21 41.21 41.21 36,900 -0.32(-0.77%)
Nov 25, 2014 41.43 41.65 41.19 41.53 27,835 +0.33(+0.80%)
Nov 24, 2014 40.69 41.47 40.69 41.20 31,415 +0.51(+1.25%)
Nov 21, 2014 40.95 41.79 40.34 40.69 43,946 +0.49(+1.22%)
Nov 20, 2014 40.13 40.47 40.10 40.20 55,834 -0.11(-0.27%)
Nov 19, 2014 41.23 41.23 39.88 40.31 43,024 -1.09(-2.63%)
Nov 18, 2014 41.58 42.11 41.23 41.40 31,662 +0.01(+0.02%)
Nov 17, 2014 41.92 42.00 41.37 41.39 49,825 -0.72(-1.71%)
Nov 14, 2014 41.90 42.28 41.53 42.11 45,474 +0.22(+0.53%)
Nov 13, 2014 42.44 42.65 41.74 41.89 31,986 -0.63(-1.48%)
Nov 12, 2014 41.93 42.78 41.85 42.52 62,385 +0.17(+0.40%)
Nov 11, 2014 42.65 42.72 42.09 42.35 51,668 -0.59(-1.37%)
Nov 10, 2014 41.85 42.94 41.74 42.94 62,435 +0.94(+2.24%)
Nov 07, 2014 42.77 42.79 40.78 42.00 68,192 -0.76(-1.78%)
Nov 06, 2014 42.81 43.68 42.48 42.76 107,586 +0.07(+0.16%)
Nov 05, 2014 42.76 43.52 40.77 42.69 110,448 +0.20(+0.47%)
Nov 04, 2014 39.70 42.68 39.48 42.49 134,901 +2.77(+6.97%)
Nov 03, 2014 39.68 39.99 38.94 39.72 75,644 -0.09(-0.23%)
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%)
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.