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 (%)
Jul 31, 2008 42.42 42.50 41.00 41.20 230,881 -0.86(-2.04%)
Jul 30, 2008 40.04 42.94 39.80 42.06 526,333 +2.14(+5.36%)
Jul 29, 2008 39.92 40.00 38.70 39.92 107,825 +1.54(+4.01%)
Jul 28, 2008 38.86 39.78 38.03 38.38 84,973 -0.51(-1.31%)
Jul 25, 2008 37.80 39.25 37.06 38.89 115,076 +1.32(+3.51%)
Jul 24, 2008 39.77 39.98 37.49 37.57 151,666 -2.27(-5.70%)
Jul 23, 2008 40.48 40.48 38.62 39.84 190,941 -0.78(-1.92%)
Jul 22, 2008 37.33 40.64 37.08 40.62 239,058 +3.00(+7.97%)
Jul 21, 2008 37.13 38.00 36.52 37.62 159,690 +0.51(+1.37%)
Jul 18, 2008 35.24 37.30 34.91 37.11 247,052 +1.84(+5.22%)
Jul 17, 2008 34.04 35.40 33.31 35.27 174,530 +0.98(+2.86%)
Jul 16, 2008 32.63 34.29 32.16 34.29 136,492 +1.69(+5.18%)
Jul 15, 2008 33.07 33.54 31.54 32.60 208,488 -1.09(-3.24%)
Jul 14, 2008 34.17 34.20 32.64 33.69 200,062 +0.13(+0.39%)
Jul 11, 2008 32.72 33.88 32.12 33.56 168,252 +0.61(+1.85%)
Jul 10, 2008 32.16 33.34 31.80 32.95 143,063 +1.09(+3.42%)
Jul 09, 2008 33.70 34.48 31.85 31.86 202,651 -1.76(-5.23%)
Jul 08, 2008 32.00 33.65 31.47 33.62 182,012 +1.62(+5.06%)
Jul 07, 2008 31.96 33.22 31.22 32.00 189,875 +0.11(+0.34%)
Jul 04, 2008 32.00 33.16 31.63 31.89 130,927 +0.00(+0.00%)
Jul 03, 2008 32.00 33.16 31.63 31.89 130,927 -0.20(-0.62%)
Jul 02, 2008 33.67 34.77 31.59 32.09 235,717 -2.86(-8.18%)
Jul 01, 2008 31.65 35.00 31.44 34.95 285,103 +2.68(+8.30%)
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%)
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.