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 (%)
Mar 31, 2011 42.54 43.25 42.25 43.10 36,244 +0.35(+0.82%)
Mar 30, 2011 42.00 42.75 41.57 42.75 26,363 +1.09(+2.62%)
Mar 29, 2011 40.56 41.73 40.43 41.66 43,854 +0.81(+1.98%)
Mar 28, 2011 41.19 41.26 40.70 40.85 32,286 -0.24(-0.58%)
Mar 25, 2011 41.06 41.95 40.82 41.09 33,764 +0.06(+0.15%)
Mar 24, 2011 41.22 41.27 40.25 41.03 43,967 +0.05(+0.12%)
Mar 23, 2011 40.36 41.23 39.88 40.98 42,701 +0.39(+0.96%)
Mar 22, 2011 40.97 41.91 40.52 40.59 91,494 -0.17(-0.42%)
Mar 21, 2011 41.15 41.34 40.24 40.76 86,970 +0.90(+2.26%)
Mar 18, 2011 40.24 40.51 39.64 39.86 65,808 +0.22(+0.55%)
Mar 17, 2011 39.79 40.52 39.25 39.64 75,456 +0.93(+2.40%)
Mar 16, 2011 39.75 40.15 38.71 38.71 54,934 -0.96(-2.42%)
Mar 15, 2011 39.46 40.32 38.96 39.67 53,197 -0.48(-1.20%)
Mar 14, 2011 40.60 41.54 40.04 40.15 73,732 -1.00(-2.43%)
Mar 11, 2011 40.82 41.63 39.84 41.15 49,672 +0.00(+0.00%)
Mar 10, 2011 42.43 43.45 40.92 41.15 85,289 -2.04(-4.72%)
Mar 09, 2011 41.68 43.28 40.88 43.19 98,823 +1.52(+3.65%)
Mar 08, 2011 43.32 43.85 41.33 41.67 195,020 +3.96(+10.50%)
Mar 07, 2011 37.98 38.50 36.60 37.71 70,189 -0.23(-0.61%)
Mar 04, 2011 38.29 38.29 37.56 37.94 62,163 -0.46(-1.20%)
Mar 03, 2011 38.00 38.77 38.00 38.40 68,289 +2.15(+5.93%)
Mar 02, 2011 35.19 36.32 35.16 36.25 70,155 +0.96(+2.72%)
Mar 01, 2011 36.22 36.23 35.17 35.29 73,932 -0.81(-2.24%)
Feb 28, 2011 35.98 36.48 35.54 36.10 22,155 +0.53(+1.49%)
Feb 25, 2011 35.18 35.66 34.78 35.57 25,207 +0.42(+1.19%)
Feb 24, 2011 34.52 35.42 34.44 35.15 46,850 +0.85(+2.48%)
Feb 23, 2011 36.61 36.61 33.87 34.30 56,590 -2.25(-6.16%)
Feb 22, 2011 37.47 38.21 36.39 36.55 87,557 -1.66(-4.34%)
Feb 18, 2011 38.01 38.38 37.35 38.21 62,385 +0.50(+1.33%)
Feb 17, 2011 37.92 37.92 37.07 37.71 27,409 -0.20(-0.53%)
Feb 16, 2011 38.46 38.55 37.23 37.91 46,798 -0.42(-1.10%)
Feb 15, 2011 38.94 39.07 38.14 38.33 28,142 -0.64(-1.64%)
Feb 14, 2011 38.60 39.49 38.35 38.97 26,205 +0.25(+0.65%)
Feb 11, 2011 37.93 38.90 37.63 38.72 44,623 +0.49(+1.28%)
Feb 10, 2011 38.13 38.99 38.03 38.23 16,212 -0.15(-0.39%)
Feb 09, 2011 38.35 38.77 37.83 38.38 25,422 -0.46(-1.18%)
Feb 08, 2011 38.95 39.08 38.34 38.84 20,011 -0.33(-0.84%)
Feb 07, 2011 38.50 39.60 38.35 39.17 35,921 +0.70(+1.82%)
Feb 04, 2011 39.07 39.14 38.20 38.47 24,171 -0.60(-1.54%)
Feb 03, 2011 37.84 39.13 37.50 39.07 29,747 +1.05(+2.76%)
Feb 02, 2011 38.63 39.08 37.77 38.02 15,661 -0.88(-2.26%)
Feb 01, 2011 37.51 39.07 36.36 38.90 46,389 +1.62(+4.35%)
Jan 31, 2011 36.08 37.95 35.00 37.28 60,375 +1.46(+4.08%)
Jan 28, 2011 37.44 37.46 35.60 35.82 47,136 -1.57(-4.20%)
Jan 27, 2011 37.50 37.78 36.75 37.39 19,494 -0.26(-0.69%)
Jan 26, 2011 36.94 38.48 36.94 37.65 45,904 +0.96(+2.62%)
Jan 25, 2011 36.00 36.74 35.92 36.69 25,489 +0.51(+1.41%)
Jan 24, 2011 35.39 36.26 35.38 36.18 23,038 +0.91(+2.58%)
Jan 21, 2011 33.55 35.77 33.55 35.27 57,778 +0.02(+0.06%)
Jan 20, 2011 34.85 35.84 34.79 35.25 82,361 +0.13(+0.37%)
Jan 19, 2011 36.80 36.80 34.69 35.12 49,197 -1.83(-4.95%)
Jan 18, 2011 36.66 36.99 36.26 36.95 13,384 +0.12(+0.33%)
Jan 14, 2011 36.59 36.89 35.56 36.83 89,632 +0.28(+0.77%)
Jan 13, 2011 37.22 37.27 35.99 36.55 90,614 -0.84(-2.25%)
Jan 12, 2011 38.22 38.22 37.03 37.39 30,689 -0.39(-1.03%)
Jan 11, 2011 38.13 38.13 36.85 37.78 41,360 -0.06(-0.16%)
Jan 10, 2011 38.33 38.53 37.37 37.84 40,286 -0.88(-2.27%)
Jan 07, 2011 38.48 39.49 38.31 38.72 47,713 +0.48(+1.26%)
Jan 06, 2011 38.35 38.35 37.82 38.24 19,682 -0.21(-0.55%)
Jan 05, 2011 38.14 38.62 37.56 38.45 24,073 +0.21(+0.55%)
Jan 04, 2011 38.83 38.92 36.82 38.24 59,708 -0.41(-1.06%)
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.