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 (%)
Feb 28, 2014 43.07 43.34 41.76 42.30 90,450 -0.69(-1.61%)
Feb 27, 2014 42.60 43.22 42.32 42.99 76,407 +0.23(+0.54%)
Feb 26, 2014 41.62 42.92 41.62 42.76 48,718 +1.02(+2.44%)
Feb 25, 2014 42.01 42.41 41.43 41.74 40,480 -0.40(-0.95%)
Feb 24, 2014 41.98 42.98 41.81 42.14 79,009 +0.04(+0.10%)
Feb 21, 2014 42.49 42.49 41.60 42.10 97,421 -0.17(-0.40%)
Feb 20, 2014 40.47 42.39 40.42 42.27 83,920 +1.71(+4.22%)
Feb 19, 2014 40.20 40.71 40.17 40.56 94,076 +0.35(+0.87%)
Feb 18, 2014 39.60 40.29 39.45 40.21 64,482 +0.86(+2.19%)
Feb 14, 2014 38.86 39.35 39.35 39.35 119,600 +0.50(+1.29%)
Feb 13, 2014 37.69 38.99 37.37 38.85 51,400 +0.65(+1.70%)
Feb 12, 2014 38.61 39.13 37.91 38.20 47,884 -0.49(-1.27%)
Feb 11, 2014 36.09 38.74 35.14 38.69 193,501 +2.66(+7.38%)
Feb 10, 2014 36.79 38.52 35.68 36.03 80,139 +1.04(+2.97%)
Feb 07, 2014 35.20 35.40 34.69 34.99 76,167 -0.20(-0.57%)
Feb 06, 2014 35.44 35.86 35.06 35.19 36,973 -0.04(-0.11%)
Feb 05, 2014 35.40 35.54 34.70 35.23 55,711 -0.31(-0.87%)
Feb 04, 2014 35.37 36.04 34.96 35.54 69,781 +0.28(+0.79%)
Feb 03, 2014 36.49 36.64 34.78 35.26 67,780 -1.29(-3.53%)
Jan 31, 2014 37.04 37.38 36.32 36.55 94,760 -1.03(-2.74%)
Jan 30, 2014 37.91 37.96 37.25 37.58 83,249 +0.18(+0.48%)
Jan 29, 2014 38.30 38.50 37.14 37.40 51,891 -1.29(-3.33%)
Jan 28, 2014 39.11 39.30 38.54 38.69 68,115 -0.51(-1.30%)
Jan 27, 2014 39.68 40.05 39.20 39.20 58,099 -0.47(-1.18%)
Jan 24, 2014 40.12 40.59 39.11 39.67 73,291 -0.85(-2.10%)
Jan 23, 2014 40.61 40.67 40.06 40.52 60,924 -0.15(-0.37%)
Jan 22, 2014 39.87 40.74 39.83 40.67 70,502 +1.01(+2.55%)
Jan 21, 2014 39.61 39.86 39.40 39.66 39,903 +0.30(+0.76%)
Jan 17, 2014 39.49 39.36 39.36 39.36 58,700 -0.07(-0.18%)
Jan 16, 2014 39.09 39.50 39.01 39.43 26,592 +0.16(+0.41%)
Jan 15, 2014 38.84 39.41 38.86 39.27 39,612 +0.43(+1.11%)
Jan 14, 2014 39.00 39.22 38.63 38.84 30,450 +0.45(+1.17%)
Jan 13, 2014 39.18 39.34 38.19 38.39 46,264 -1.07(-2.71%)
Jan 10, 2014 39.59 39.94 38.88 39.46 60,810 -0.09(-0.23%)
Jan 09, 2014 40.38 40.38 39.25 39.55 32,079 -0.70(-1.74%)
Jan 08, 2014 40.91 40.99 39.82 40.25 49,453 -0.66(-1.61%)
Jan 07, 2014 40.61 41.30 40.61 40.91 25,015 +0.45(+1.11%)
Jan 06, 2014 41.23 41.23 40.37 40.46 42,996 -0.70(-1.70%)
Jan 03, 2014 40.60 41.20 40.17 41.16 63,245 +0.61(+1.50%)
Jan 02, 2014 40.80 40.91 39.62 40.55 49,183 -0.28(-0.69%)
Dec 31, 2013 41.01 40.83 40.83 40.83 59,600 -0.21(-0.51%)
Dec 30, 2013 41.00 41.13 40.66 41.04 28,771 -0.02(-0.05%)
Dec 27, 2013 41.50 41.50 40.86 41.06 46,374 -0.38(-0.92%)
Dec 26, 2013 41.11 41.50 40.93 41.44 28,968 +0.40(+0.97%)
Dec 24, 2013 40.89 41.32 40.71 41.04 25,437 +0.33(+0.81%)
Dec 23, 2013 39.69 40.77 39.55 40.71 51,693 +1.28(+3.25%)
Dec 20, 2013 39.54 39.85 39.14 39.43 198,160 +0.09(+0.23%)
Dec 19, 2013 39.50 40.01 39.05 39.34 55,141 -0.26(-0.66%)
Dec 18, 2013 38.94 39.69 38.73 39.60 57,983 +0.59(+1.51%)
Dec 17, 2013 39.06 39.48 38.50 39.01 40,628 -0.18(-0.46%)
Dec 16, 2013 39.04 39.51 38.88 39.19 59,006 +0.24(+0.62%)
Dec 13, 2013 39.29 39.59 38.77 38.95 133,149 -0.15(-0.38%)
Dec 12, 2013 38.85 39.47 38.34 39.10 66,699 +0.17(+0.44%)
Dec 11, 2013 39.98 40.21 38.63 38.93 107,614 -0.95(-2.38%)
Dec 10, 2013 40.53 40.96 39.38 39.88 81,891 -0.64(-1.58%)
Dec 09, 2013 41.09 41.51 40.22 40.52 58,998 -0.59(-1.44%)
Dec 06, 2013 41.41 41.66 40.72 41.11 0 +0.31(+0.76%)
Dec 05, 2013 40.88 41.41 40.61 40.80 0 -0.15(-0.37%)
Dec 04, 2013 41.20 42.11 40.43 40.95 0 -0.06(-0.15%)
Dec 03, 2013 41.90 42.71 40.98 41.01 0 -1.08(-2.57%)
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.