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 30, 2012 26.56 26.60 25.80 26.16 109,745 -0.06(-0.23%)
Mar 29, 2012 26.04 26.39 25.59 26.22 74,567 -0.16(-0.61%)
Mar 28, 2012 27.34 28.53 25.75 26.38 109,143 -1.01(-3.69%)
Mar 27, 2012 27.91 28.25 27.37 27.39 50,980 -0.48(-1.72%)
Mar 26, 2012 27.54 28.47 27.54 27.87 63,302 +0.71(+2.61%)
Mar 23, 2012 26.82 27.24 26.49 27.16 104,713 +0.30(+1.12%)
Mar 22, 2012 27.60 27.84 26.77 26.86 70,447 -0.99(-3.55%)
Mar 21, 2012 28.19 28.39 27.75 27.85 48,942 -0.21(-0.75%)
Mar 20, 2012 28.59 28.59 27.66 28.06 56,625 -0.81(-2.81%)
Mar 19, 2012 28.80 29.49 28.48 28.87 74,826 +0.05(+0.17%)
Mar 16, 2012 29.14 29.14 28.56 28.82 98,661 -0.23(-0.79%)
Mar 15, 2012 28.43 29.21 28.25 29.05 65,889 +0.70(+2.47%)
Mar 14, 2012 28.58 29.10 28.12 28.35 56,633 -0.34(-1.19%)
Mar 13, 2012 29.64 29.77 27.83 28.69 142,145 -1.16(-3.89%)
Mar 12, 2012 29.68 30.05 29.33 29.85 68,546 +0.22(+0.74%)
Mar 09, 2012 29.50 30.46 29.44 29.63 108,594 +0.14(+0.47%)
Mar 08, 2012 29.50 29.79 29.21 29.49 91,286 +0.22(+0.75%)
Mar 07, 2012 29.24 29.50 29.05 29.27 42,531 +0.24(+0.83%)
Mar 06, 2012 29.46 29.67 28.77 29.03 125,008 -0.95(-3.17%)
Mar 05, 2012 29.70 30.68 29.28 29.98 138,861 +0.10(+0.33%)
Mar 02, 2012 31.44 31.51 29.63 29.88 131,177 -1.63(-5.17%)
Mar 01, 2012 33.19 33.19 31.49 31.51 184,216 -1.35(-4.11%)
Feb 29, 2012 32.93 33.52 32.25 32.86 103,046 +0.18(+0.55%)
Feb 28, 2012 33.37 33.48 32.53 32.68 99,874 -0.68(-2.04%)
Feb 27, 2012 32.19 33.65 31.88 33.36 80,747 +0.72(+2.21%)
Feb 24, 2012 32.51 32.74 32.29 32.64 53,289 +0.11(+0.34%)
Feb 23, 2012 32.04 32.77 31.68 32.53 56,154 +0.64(+2.01%)
Feb 22, 2012 32.16 32.77 31.87 31.89 47,337 -0.50(-1.54%)
Feb 21, 2012 32.44 32.90 32.01 32.39 74,072 +0.14(+0.43%)
Feb 17, 2012 32.31 32.85 31.74 32.25 109,966 +0.07(+0.22%)
Feb 16, 2012 28.54 32.92 28.49 32.18 238,106 +3.51(+12.24%)
Feb 15, 2012 29.57 30.20 28.50 28.67 57,301 -0.75(-2.55%)
Feb 14, 2012 29.93 29.97 29.23 29.42 38,825 -0.82(-2.71%)
Feb 13, 2012 29.85 30.27 29.45 30.24 47,661 +0.70(+2.37%)
Feb 10, 2012 29.99 30.10 29.45 29.54 58,784 -0.81(-2.67%)
Feb 09, 2012 30.62 30.62 30.13 30.35 42,004 -0.27(-0.88%)
Feb 08, 2012 30.54 31.10 30.01 30.62 87,085 +0.09(+0.29%)
Feb 07, 2012 30.58 30.61 30.02 30.53 67,348 +0.03(+0.10%)
Feb 06, 2012 30.33 30.81 30.00 30.50 63,829 +0.07(+0.23%)
Feb 03, 2012 30.59 30.84 30.07 30.43 142,110 +0.57(+1.91%)
Feb 02, 2012 29.59 30.14 29.16 29.86 95,898 +0.47(+1.60%)
Feb 01, 2012 28.40 29.67 28.25 29.39 138,966 +1.30(+4.63%)
Jan 31, 2012 28.50 28.59 27.99 28.09 124,689 -0.21(-0.74%)
Jan 30, 2012 27.32 28.55 27.32 28.30 135,202 +0.64(+2.31%)
Jan 27, 2012 27.30 27.90 27.01 27.66 50,898 +0.31(+1.13%)
Jan 26, 2012 27.84 28.00 27.23 27.35 61,007 -0.26(-0.94%)
Jan 25, 2012 27.20 27.94 27.15 27.61 76,939 +0.43(+1.58%)
Jan 24, 2012 26.89 27.75 26.60 27.18 63,561 +0.08(+0.30%)
Jan 23, 2012 27.17 27.50 26.80 27.10 42,804 -0.16(-0.59%)
Jan 20, 2012 27.31 27.54 26.70 27.26 54,620 -0.14(-0.51%)
Jan 19, 2012 27.27 27.82 26.27 27.40 63,512 +0.39(+1.44%)
Jan 18, 2012 26.30 27.05 25.96 27.01 61,612 +0.74(+2.82%)
Jan 17, 2012 26.07 26.65 25.91 26.27 99,515 +0.37(+1.43%)
Jan 13, 2012 25.33 26.00 25.33 25.90 77,514 +0.15(+0.58%)
Jan 12, 2012 24.79 25.83 24.77 25.75 70,135 +0.95(+3.83%)
Jan 11, 2012 24.36 24.86 24.26 24.80 65,134 +0.36(+1.47%)
Jan 10, 2012 24.08 24.64 23.90 24.44 98,977 +0.73(+3.08%)
Jan 09, 2012 23.98 24.19 23.51 23.71 145,216 -0.20(-0.84%)
Jan 06, 2012 24.29 24.29 23.82 23.91 69,870 -0.47(-1.93%)
Jan 05, 2012 24.10 24.64 23.62 24.38 49,427 +0.08(+0.33%)
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.