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 (%)
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%)
Nov 01, 2007 34.93 35.22 34.24 34.84 191,829 -1.15(-3.20%)
Oct 31, 2007 34.76 36.01 34.00 35.99 191,447 +1.54(+4.47%)
Oct 30, 2007 34.26 36.32 34.26 34.45 157,776 -1.51(-4.20%)
Oct 29, 2007 34.31 36.50 33.81 35.96 260,710 +2.17(+6.42%)
Oct 26, 2007 33.29 33.84 32.32 33.79 145,466 +0.90(+2.74%)
Oct 25, 2007 32.87 33.70 32.29 32.89 102,412 -0.06(-0.18%)
Oct 24, 2007 33.26 33.47 32.05 32.95 124,379 -0.61(-1.82%)
Oct 23, 2007 33.43 33.90 32.81 33.56 130,611 +0.66(+2.01%)
Oct 22, 2007 32.00 33.18 30.39 32.90 200,600 +0.94(+2.94%)
Oct 19, 2007 33.98 34.27 31.91 31.96 147,421 -2.06(-6.06%)
Oct 18, 2007 32.69 34.14 32.57 34.02 143,586 +1.32(+4.04%)
Oct 17, 2007 34.17 34.39 31.75 32.70 255,979 -0.77(-2.30%)
Oct 16, 2007 34.50 34.57 33.31 33.47 141,215 -1.07(-3.10%)
Oct 15, 2007 34.48 35.06 33.80 34.54 184,482 +0.15(+0.44%)
Oct 12, 2007 33.87 34.64 33.06 34.39 137,812 +0.60(+1.78%)
Oct 11, 2007 35.56 36.09 32.55 33.79 278,751 -1.61(-4.55%)
Oct 10, 2007 35.07 35.47 34.25 35.40 143,533 +0.36(+1.03%)
Oct 09, 2007 34.95 35.18 34.07 35.04 142,989 +0.36(+1.04%)
Oct 08, 2007 34.93 35.04 34.00 34.68 174,884 +0.08(+0.23%)
Oct 05, 2007 34.50 35.16 34.31 34.60 216,856 +0.45(+1.32%)
Oct 04, 2007 32.78 34.15 32.60 34.15 181,938 +1.48(+4.53%)
Oct 03, 2007 33.77 33.84 32.25 32.67 233,791 -1.20(-3.54%)
Oct 02, 2007 34.44 34.75 32.91 33.87 311,675 +0.03(+0.09%)
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.