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, 2009 26.60 26.25 26.25 26.25 64,500 -0.44(-1.65%)
Dec 30, 2009 26.63 27.40 26.27 26.69 49,555 -0.17(-0.63%)
Dec 29, 2009 26.95 27.06 26.68 26.86 27,553 -0.09(-0.33%)
Dec 28, 2009 27.50 27.50 26.56 26.95 39,756 -0.53(-1.93%)
Dec 24, 2009 27.50 27.50 27.07 27.48 9,438 -0.10(-0.36%)
Dec 23, 2009 27.34 27.81 27.17 27.58 31,749 +0.36(+1.32%)
Dec 22, 2009 27.17 27.40 26.91 27.22 46,601 +0.03(+0.11%)
Dec 21, 2009 27.33 27.76 26.80 27.19 63,997 -0.04(-0.15%)
Dec 18, 2009 27.28 27.46 26.53 27.23 126,608 +0.22(+0.81%)
Dec 17, 2009 27.28 27.59 26.82 27.01 61,123 -0.52(-1.89%)
Dec 16, 2009 28.17 28.17 27.41 27.53 29,394 -0.31(-1.11%)
Dec 15, 2009 27.70 28.28 27.56 27.84 153,999 +0.12(+0.43%)
Dec 14, 2009 27.64 27.88 27.52 27.72 49,858 +0.04(+0.14%)
Dec 11, 2009 27.62 27.97 27.31 27.68 94,357 +0.16(+0.58%)
Dec 10, 2009 26.95 27.66 26.95 27.52 305,965 +0.63(+2.34%)
Dec 09, 2009 27.98 27.99 26.52 26.89 48,548 -0.82(-2.96%)
Dec 08, 2009 27.48 28.68 27.13 27.71 157,779 +0.03(+0.11%)
Dec 07, 2009 26.94 27.72 26.85 27.68 85,951 +0.92(+3.44%)
Dec 04, 2009 26.42 26.85 26.13 26.76 57,079 +1.03(+4.00%)
Dec 03, 2009 26.64 27.14 25.38 25.73 76,609 -0.77(-2.91%)
Dec 02, 2009 25.08 26.67 25.08 26.50 93,960 +1.37(+5.45%)
Dec 01, 2009 23.86 25.67 23.86 25.13 83,542 +1.48(+6.26%)
Nov 30, 2009 23.15 23.73 22.43 23.65 80,233 +0.50(+2.16%)
Nov 27, 2009 23.01 23.69 22.34 23.15 37,563 -0.97(-4.02%)
Nov 25, 2009 24.57 24.75 23.97 24.12 39,257 -0.65(-2.62%)
Nov 24, 2009 25.30 25.30 24.55 24.77 32,001 -0.63(-2.48%)
Nov 23, 2009 23.66 25.49 23.40 25.40 106,725 +1.91(+8.13%)
Nov 20, 2009 23.27 23.73 23.16 23.49 43,556 -0.10(-0.42%)
Nov 19, 2009 23.74 23.91 23.18 23.59 42,304 -0.39(-1.63%)
Nov 18, 2009 24.47 24.47 23.55 23.98 51,340 -0.48(-1.96%)
Nov 17, 2009 24.06 24.57 23.63 24.46 96,581 +0.18(+0.74%)
Nov 16, 2009 22.68 24.28 22.68 24.28 113,534 +1.76(+7.82%)
Nov 13, 2009 22.16 22.84 21.86 22.52 40,646 +0.40(+1.81%)
Nov 12, 2009 22.52 22.88 22.03 22.12 43,401 -0.47(-2.08%)
Nov 11, 2009 22.79 22.79 22.22 22.59 50,812 +0.15(+0.67%)
Nov 10, 2009 23.15 23.30 22.43 22.44 92,164 -0.94(-4.02%)
Nov 09, 2009 22.55 23.40 22.09 23.38 93,143 +1.13(+5.08%)
Nov 06, 2009 21.82 22.35 21.31 22.25 55,165 +0.18(+0.82%)
Nov 05, 2009 21.28 22.39 21.28 22.07 71,377 +0.81(+3.81%)
Nov 04, 2009 20.57 21.75 20.00 21.26 90,988 +0.89(+4.37%)
Nov 03, 2009 20.51 21.89 20.10 20.37 123,761 +0.99(+5.11%)
Nov 02, 2009 19.35 19.96 18.85 19.38 70,172 +0.32(+1.68%)
Oct 30, 2009 19.73 19.81 18.92 19.06 72,228 -0.89(-4.46%)
Oct 29, 2009 19.49 20.15 19.17 19.95 44,630 +0.55(+2.84%)
Oct 28, 2009 19.78 19.96 19.35 19.40 37,726 -0.48(-2.41%)
Oct 27, 2009 20.28 20.42 19.80 19.88 43,103 -0.31(-1.54%)
Oct 26, 2009 20.33 20.82 19.96 20.19 22,785 -0.18(-0.88%)
Oct 23, 2009 20.16 20.69 19.98 20.37 33,497 -0.30(-1.45%)
Oct 22, 2009 20.67 20.83 19.91 20.67 45,013 -0.10(-0.48%)
Oct 21, 2009 20.84 21.52 20.49 20.77 76,551 -0.10(-0.48%)
Oct 20, 2009 20.25 21.17 20.20 20.87 36,683 -0.30(-1.42%)
Oct 19, 2009 20.53 21.26 20.15 21.17 54,097 +0.79(+3.88%)
Oct 16, 2009 20.80 21.03 20.20 20.38 92,292 -0.56(-2.67%)
Oct 15, 2009 21.06 21.19 20.39 20.94 54,857 -0.38(-1.78%)
Oct 14, 2009 21.44 21.44 21.01 21.32 42,355 +0.17(+0.80%)
Oct 13, 2009 21.05 21.22 20.83 21.15 21,174 +0.00(+0.00%)
Oct 12, 2009 21.42 21.73 21.05 21.15 35,754 +0.08(+0.38%)
Oct 09, 2009 20.47 21.10 20.32 21.07 39,531 +0.62(+3.03%)
Oct 08, 2009 20.52 20.85 20.42 20.45 29,341 +0.05(+0.25%)
Oct 07, 2009 20.03 20.45 20.01 20.40 26,654 +0.20(+0.99%)
Oct 06, 2009 19.99 20.48 19.79 20.20 28,169 +0.31(+1.56%)
Oct 05, 2009 19.78 20.01 19.10 19.89 38,988 +0.29(+1.48%)
Oct 02, 2009 20.09 20.48 19.54 19.60 75,620 -0.54(-2.68%)
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.