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, 2012 25.15 26.09 25.15 26.09 118,761 +1.12(+4.49%)
Dec 28, 2012 25.64 25.84 24.96 24.97 71,488 -0.75(-2.92%)
Dec 27, 2012 25.99 26.10 25.62 25.72 39,813 -0.16(-0.62%)
Dec 26, 2012 26.21 26.32 25.82 25.88 45,381 -0.10(-0.38%)
Dec 24, 2012 26.01 26.17 25.80 25.98 13,753 +0.09(+0.35%)
Dec 21, 2012 25.79 26.07 25.50 25.89 162,946 -0.36(-1.37%)
Dec 20, 2012 26.25 26.61 26.02 26.25 86,512 -0.07(-0.27%)
Dec 19, 2012 26.42 26.42 26.10 26.32 37,058 -0.13(-0.49%)
Dec 18, 2012 26.01 26.60 26.01 26.45 46,418 +0.36(+1.38%)
Dec 17, 2012 25.61 26.14 25.51 26.09 56,353 +0.62(+2.43%)
Dec 14, 2012 25.49 25.75 25.25 25.47 33,129 -0.06(-0.24%)
Dec 13, 2012 25.25 25.73 25.04 25.53 22,792 +0.28(+1.11%)
Dec 12, 2012 26.04 26.13 25.02 25.25 52,835 -1.66(-6.17%)
Dec 11, 2012 27.35 27.35 26.65 26.91 42,901 -0.12(-0.44%)
Dec 10, 2012 26.72 27.15 26.26 27.03 30,042 +0.33(+1.24%)
Dec 07, 2012 27.02 27.02 26.65 26.70 38,058 -0.05(-0.19%)
Dec 06, 2012 26.35 26.90 26.12 26.75 43,479 +0.37(+1.40%)
Dec 05, 2012 27.00 27.44 26.30 26.38 100,877 -0.59(-2.19%)
Dec 04, 2012 26.32 27.00 26.32 26.97 47,973 +0.83(+3.18%)
Nov 30, 2012 26.75 26.75 25.79 26.14 90,766 -0.52(-1.95%)
Nov 29, 2012 26.19 26.66 26.09 26.66 64,814 +0.76(+2.93%)
Nov 28, 2012 24.96 25.90 24.96 25.90 55,795 +0.67(+2.66%)
Nov 27, 2012 25.31 25.77 25.00 25.23 41,673 -0.05(-0.20%)
Nov 26, 2012 25.22 25.30 25.05 25.28 40,739 -0.01(-0.04%)
Nov 23, 2012 25.07 25.58 25.07 25.29 64,171 +0.33(+1.32%)
Nov 21, 2012 24.68 24.98 24.54 24.96 15,296 +0.31(+1.26%)
Nov 20, 2012 24.68 24.81 24.33 24.65 30,758 -0.09(-0.36%)
Nov 19, 2012 24.53 24.89 24.34 24.74 30,643 +0.66(+2.74%)
Nov 16, 2012 23.62 24.79 23.43 24.08 102,728 +0.35(+1.47%)
Nov 15, 2012 23.87 24.24 23.49 23.73 72,510 -0.07(-0.29%)
Nov 14, 2012 24.74 24.90 23.71 23.80 84,269 -1.08(-4.34%)
Nov 13, 2012 24.80 25.24 24.78 24.88 37,462 -0.10(-0.40%)
Nov 12, 2012 24.34 25.29 24.29 24.98 40,010 +0.72(+2.97%)
Nov 09, 2012 24.15 24.94 23.67 24.26 55,910 -0.29(-1.18%)
Nov 08, 2012 25.20 25.20 24.49 24.55 64,958 -0.80(-3.16%)
Nov 07, 2012 26.35 26.38 25.33 25.35 97,543 -1.32(-4.95%)
Nov 06, 2012 24.60 26.88 24.52 26.67 157,991 +0.87(+3.37%)
Nov 05, 2012 26.10 26.96 25.69 25.80 108,961 -0.44(-1.68%)
Nov 02, 2012 27.31 27.31 26.12 26.24 40,946 -0.96(-3.53%)
Nov 01, 2012 26.60 27.45 26.43 27.20 53,895 +0.56(+2.10%)
Oct 31, 2012 25.86 26.79 25.86 26.64 56,108 +0.73(+2.82%)
Oct 26, 2012 26.02 25.91 25.91 25.91 43,400 -0.18(-0.69%)
Oct 25, 2012 25.75 26.10 25.26 26.09 70,540 +0.65(+2.56%)
Oct 24, 2012 25.70 25.70 25.37 25.44 87,476 -0.13(-0.51%)
Oct 23, 2012 24.96 25.62 24.95 25.57 70,699 +0.05(+0.20%)
Oct 19, 2012 26.11 26.22 25.24 25.52 49,834 -0.94(-3.55%)
Oct 18, 2012 26.68 26.86 26.41 26.46 26,673 -0.24(-0.90%)
Oct 17, 2012 26.77 26.77 26.25 26.70 38,531 +0.09(+0.34%)
Oct 16, 2012 26.98 27.04 26.51 26.61 29,030 -0.05(-0.19%)
Oct 15, 2012 26.10 26.73 25.90 26.66 29,363 +0.63(+2.42%)
Oct 12, 2012 26.60 27.06 25.99 26.03 23,230 -0.57(-2.14%)
Oct 11, 2012 27.37 27.48 26.55 26.60 24,929 -0.45(-1.66%)
Oct 10, 2012 27.04 27.30 26.90 27.05 30,157 -0.01(-0.04%)
Oct 09, 2012 27.41 27.65 26.98 27.06 47,617 -0.39(-1.42%)
Oct 08, 2012 27.85 27.85 27.27 27.45 28,950 -0.54(-1.93%)
Oct 05, 2012 27.86 28.24 27.76 27.99 93,437 +0.28(+1.01%)
Oct 04, 2012 27.42 27.71 27.31 27.71 45,995 +0.45(+1.65%)
Oct 03, 2012 27.44 27.70 27.04 27.26 56,725 -0.14(-0.51%)
Oct 02, 2012 27.43 27.46 26.95 27.40 119,360 +0.10(+0.37%)
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.