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 (%)
May 30, 2014 37.49 37.57 36.50 36.92 45,708 -0.40(-1.07%)
May 29, 2014 37.74 37.91 36.90 37.32 26,381 -0.38(-1.01%)
May 28, 2014 38.23 38.23 37.35 37.70 26,515 -0.74(-1.93%)
May 27, 2014 38.00 39.10 38.00 38.44 36,995 +0.69(+1.83%)
May 23, 2014 37.10 37.75 37.75 37.75 39,900 +0.80(+2.18%)
May 22, 2014 37.02 37.33 36.70 36.95 11,820 +0.17(+0.48%)
May 21, 2014 36.97 37.36 36.01 36.77 43,638 -0.01(-0.03%)
May 20, 2014 37.30 37.30 36.14 36.78 90,235 -0.77(-2.05%)
May 19, 2014 36.85 37.74 36.85 37.55 34,502 +0.63(+1.71%)
May 16, 2014 36.55 36.94 35.90 36.92 55,557 +0.26(+0.71%)
May 15, 2014 36.62 36.86 35.88 36.66 57,539 -0.29(-0.78%)
May 14, 2014 38.41 38.41 36.66 36.95 48,182 -1.41(-3.68%)
May 13, 2014 39.10 39.40 38.00 38.36 47,740 -0.94(-2.39%)
May 12, 2014 37.67 39.55 37.64 39.30 58,002 +1.68(+4.47%)
May 09, 2014 37.04 37.79 36.58 37.62 97,553 +0.31(+0.83%)
May 08, 2014 37.82 38.93 37.18 37.31 59,160 -0.48(-1.27%)
May 07, 2014 38.57 38.57 36.67 37.79 86,966 -0.70(-1.82%)
May 06, 2014 40.45 40.89 38.43 38.49 82,936 -2.41(-5.89%)
May 05, 2014 40.67 41.28 40.38 40.90 68,019 -0.23(-0.56%)
May 02, 2014 40.61 41.65 40.38 41.13 57,611 +0.76(+1.88%)
May 01, 2014 40.69 40.99 39.56 40.37 94,959 -0.51(-1.25%)
Apr 30, 2014 39.49 41.08 38.63 40.88 91,973 +1.41(+3.57%)
Apr 29, 2014 39.60 40.01 39.04 39.47 70,536 +0.22(+0.56%)
Apr 28, 2014 39.89 40.10 38.32 39.25 60,507 -0.38(-0.96%)
Apr 25, 2014 40.00 40.37 39.18 39.63 57,847 -0.68(-1.69%)
Apr 24, 2014 40.74 40.90 39.76 40.31 24,854 -0.17(-0.42%)
Apr 23, 2014 41.10 41.28 40.41 40.48 29,951 -0.86(-2.08%)
Apr 22, 2014 40.83 41.65 40.67 41.34 29,630 +0.45(+1.10%)
Apr 21, 2014 41.23 41.23 40.61 40.89 25,125 -0.38(-0.92%)
Apr 17, 2014 40.75 41.27 41.27 41.27 50,600 +0.33(+0.81%)
Apr 16, 2014 41.05 41.26 40.03 40.94 28,317 +0.33(+0.81%)
Apr 15, 2014 40.51 41.03 39.08 40.61 39,644 +0.17(+0.42%)
Apr 14, 2014 40.89 41.19 39.83 40.44 75,163 +0.06(+0.15%)
Apr 11, 2014 40.58 41.42 40.17 40.38 52,390 -0.65(-1.58%)
Apr 10, 2014 42.94 42.94 40.83 41.03 47,020 -2.10(-4.87%)
Apr 09, 2014 42.28 43.33 41.78 43.13 57,230 +0.85(+2.01%)
Apr 08, 2014 41.60 42.65 41.08 42.28 59,580 +0.60(+1.44%)
Apr 07, 2014 41.64 42.10 40.66 41.68 93,609 -0.12(-0.29%)
Apr 04, 2014 43.76 43.80 41.38 41.80 88,899 -1.56(-3.60%)
Apr 03, 2014 44.22 44.36 43.03 43.36 29,304 -0.95(-2.14%)
Apr 02, 2014 44.14 44.62 44.11 44.31 33,469 +0.39(+0.89%)
Apr 01, 2014 43.25 44.58 43.00 43.92 87,706 +0.61(+1.41%)
Mar 31, 2014 42.34 43.69 41.93 43.31 89,909 +1.21(+2.87%)
Mar 28, 2014 42.87 43.51 41.88 42.10 63,800 -0.84(-1.96%)
Mar 27, 2014 43.03 43.37 42.58 42.94 75,435 -0.01(-0.02%)
Mar 26, 2014 44.16 44.16 42.78 42.95 60,614 -1.06(-2.41%)
Mar 25, 2014 43.21 44.04 42.45 44.01 58,341 +1.16(+2.71%)
Mar 24, 2014 43.69 43.93 42.40 42.85 69,551 -0.87(-1.99%)
Mar 21, 2014 43.12 44.06 42.44 43.72 137,683 +0.83(+1.94%)
Mar 20, 2014 43.06 43.92 42.47 42.89 27,204 -0.36(-0.83%)
Mar 19, 2014 43.24 43.55 42.64 43.25 30,193 +0.05(+0.12%)
Mar 18, 2014 43.06 43.66 42.69 43.20 42,356 +0.14(+0.33%)
Mar 17, 2014 43.00 43.87 42.90 43.06 26,620 +0.44(+1.03%)
Mar 14, 2014 42.45 43.55 42.34 42.62 29,973 -0.08(-0.19%)
Mar 13, 2014 44.00 44.00 42.25 42.70 44,020 -1.04(-2.38%)
Mar 12, 2014 43.16 43.94 42.57 43.74 35,625 +0.04(+0.09%)
Mar 11, 2014 44.31 44.67 43.39 43.70 64,849 -1.00(-2.24%)
Mar 10, 2014 44.78 44.87 43.96 44.70 57,848 -0.04(-0.09%)
Mar 07, 2014 44.18 44.78 43.95 44.74 56,046 +0.72(+1.64%)
Mar 06, 2014 43.60 44.42 43.02 44.02 84,479 +0.34(+0.78%)
Mar 05, 2014 42.05 43.74 41.65 43.68 62,880 +1.40(+3.31%)
Mar 04, 2014 42.52 46.38 40.35 42.28 524,081 +0.08(+0.19%)
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.