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 (%)
Jun 30, 2008 31.48 32.86 31.16 32.27 277,538 -0.18(-0.55%)
Jun 27, 2008 33.27 34.12 32.39 32.45 367,733 -1.09(-3.25%)
Jun 26, 2008 36.24 36.24 32.82 33.54 316,100 -3.22(-8.76%)
Jun 25, 2008 36.39 37.05 36.20 36.76 177,621 +0.61(+1.69%)
Jun 24, 2008 37.29 38.15 36.14 36.15 94,356 -1.40(-3.73%)
Jun 23, 2008 38.06 38.31 37.46 37.55 81,245 -0.07(-0.19%)
Jun 20, 2008 38.57 38.57 37.00 37.62 152,070 -1.26(-3.24%)
Jun 19, 2008 38.18 38.88 37.56 38.88 92,052 +0.74(+1.94%)
Jun 18, 2008 38.52 39.48 37.26 38.14 126,744 -0.76(-1.95%)
Jun 17, 2008 39.32 39.45 38.20 38.90 200,944 -0.50(-1.27%)
Jun 16, 2008 39.22 39.47 38.75 39.40 182,073 +0.90(+2.34%)
Jun 13, 2008 36.52 38.50 36.14 38.50 173,993 +2.47(+6.86%)
Jun 12, 2008 36.51 37.60 35.47 36.03 138,770 -0.18(-0.50%)
Jun 11, 2008 38.41 38.50 36.17 36.21 197,277 -1.79(-4.71%)
Jun 10, 2008 38.38 39.05 37.49 38.00 131,338 -0.16(-0.42%)
Jun 09, 2008 38.02 39.04 36.96 38.16 174,470 +0.06(+0.16%)
Jun 06, 2008 39.64 39.99 38.00 38.10 119,901 -1.75(-4.39%)
Jun 05, 2008 39.46 40.18 39.38 39.85 128,232 +0.13(+0.33%)
Jun 04, 2008 39.47 40.23 39.22 39.72 89,236 -0.38(-0.95%)
Jun 03, 2008 41.37 41.49 39.25 40.10 137,159 -0.94(-2.29%)
Jun 02, 2008 40.04 41.43 40.00 41.04 216,577 +0.93(+2.32%)
May 30, 2008 38.98 40.29 38.98 40.11 153,565 +1.11(+2.85%)
May 29, 2008 39.00 39.87 38.88 39.00 149,124 -0.20(-0.51%)
May 28, 2008 40.29 40.30 38.33 39.20 158,214 -0.77(-1.93%)
May 27, 2008 38.75 39.97 37.51 39.97 211,265 +2.43(+6.47%)
May 26, 2008 39.02 39.02 35.74 37.54 232,978 +0.00(+0.00%)
May 23, 2008 39.02 39.02 35.74 37.54 232,978 -2.13(-5.37%)
May 22, 2008 39.62 40.24 38.95 39.67 142,103 -0.21(-0.53%)
May 21, 2008 39.92 41.17 39.35 39.88 326,019 +0.17(+0.43%)
May 20, 2008 38.67 39.71 38.62 39.71 197,009 +1.02(+2.64%)
May 19, 2008 39.76 39.99 38.64 38.69 170,167 -0.79(-2.00%)
May 16, 2008 39.98 40.00 38.85 39.48 159,392 -0.15(-0.38%)
May 15, 2008 38.57 40.10 38.52 39.63 203,013 +1.00(+2.59%)
May 14, 2008 38.87 40.00 38.32 38.63 139,861 -0.87(-2.20%)
May 13, 2008 39.42 39.93 38.37 39.50 166,940 -0.18(-0.45%)
May 12, 2008 37.17 39.88 37.06 39.68 285,435 +2.63(+7.10%)
May 09, 2008 36.95 37.05 36.04 37.05 100,429 +0.42(+1.15%)
May 08, 2008 36.05 37.02 34.91 36.63 171,874 +0.98(+2.75%)
May 07, 2008 36.96 37.72 34.51 35.65 321,354 -1.23(-3.34%)
May 06, 2008 31.09 36.95 30.55 36.88 705,625 +5.63(+18.02%)
May 05, 2008 31.25 31.50 31.08 31.25 113,534 +0.59(+1.92%)
May 02, 2008 31.00 31.39 30.53 30.66 58,338 -0.33(-1.06%)
May 01, 2008 30.22 31.00 30.22 30.99 72,531 +0.81(+2.68%)
Apr 30, 2008 30.20 30.69 30.04 30.18 54,096 +0.15(+0.50%)
Apr 29, 2008 30.80 31.00 29.88 30.03 44,522 -0.69(-2.25%)
Apr 28, 2008 29.76 30.85 29.76 30.72 55,716 +0.85(+2.85%)
Apr 25, 2008 29.98 30.07 28.95 29.87 57,250 +0.03(+0.10%)
Apr 24, 2008 30.10 30.25 29.25 29.84 86,989 -0.37(-1.22%)
Apr 23, 2008 30.09 30.75 29.58 30.21 64,909 +0.13(+0.43%)
Apr 22, 2008 30.75 30.84 29.55 30.08 86,882 -0.71(-2.31%)
Apr 21, 2008 30.05 30.81 30.00 30.79 65,668 -0.04(-0.13%)
Apr 18, 2008 30.75 31.11 30.27 30.83 86,219 +0.32(+1.05%)
Apr 17, 2008 30.41 31.09 29.76 30.51 71,370 -0.12(-0.39%)
Apr 16, 2008 30.12 30.95 29.89 30.63 82,156 +1.03(+3.48%)
Apr 15, 2008 29.50 29.95 29.02 29.60 57,883 +0.10(+0.34%)
Apr 14, 2008 29.04 29.90 28.87 29.50 80,618 +0.17(+0.58%)
Apr 11, 2008 30.33 30.90 29.06 29.33 75,322 -1.26(-4.12%)
Apr 10, 2008 29.62 31.13 29.55 30.59 93,799 +0.78(+2.62%)
Apr 09, 2008 31.12 31.35 29.67 29.81 94,386 -1.43(-4.58%)
Apr 08, 2008 30.51 31.35 30.51 31.24 79,243 +0.10(+0.32%)
Apr 07, 2008 31.44 31.74 30.65 31.14 93,748 -0.15(-0.48%)
Apr 04, 2008 28.81 32.18 28.81 31.29 170,320 +0.99(+3.27%)
Apr 03, 2008 29.90 30.46 29.75 30.30 141,347 +0.02(+0.07%)
Apr 02, 2008 30.15 30.35 29.82 30.28 120,278 +0.03(+0.10%)
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.