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, 2009 17.65 17.90 17.50 17.58 67,563 -0.11(-0.62%)
Jul 30, 2009 17.64 18.03 17.49 17.69 70,677 +0.27(+1.55%)
Jul 29, 2009 17.61 17.85 17.28 17.42 38,730 -0.43(-2.41%)
Jul 28, 2009 17.60 18.09 17.39 17.85 42,611 +0.04(+0.22%)
Jul 27, 2009 17.70 18.08 17.37 17.81 67,140 -0.05(-0.28%)
Jul 24, 2009 18.07 18.07 17.20 17.86 58,975 -0.46(-2.51%)
Jul 23, 2009 17.80 18.48 16.97 18.32 130,848 +0.56(+3.15%)
Jul 22, 2009 17.48 17.93 16.71 17.76 35,309 +0.11(+0.62%)
Jul 21, 2009 17.53 17.94 17.48 17.65 71,088 +0.19(+1.09%)
Jul 20, 2009 16.88 17.48 16.73 17.46 55,310 +0.64(+3.80%)
Jul 17, 2009 17.32 17.49 16.50 16.82 87,690 -0.45(-2.61%)
Jul 16, 2009 16.63 17.38 16.31 17.27 68,607 +0.48(+2.86%)
Jul 15, 2009 15.70 16.79 15.70 16.79 80,559 +1.41(+9.17%)
Jul 14, 2009 15.31 15.54 15.12 15.38 62,724 +0.01(+0.07%)
Jul 13, 2009 14.86 15.41 14.76 15.37 104,003 +0.32(+2.13%)
Jul 10, 2009 15.05 15.13 14.78 15.05 205,480 -0.10(-0.66%)
Jul 09, 2009 15.58 15.59 15.09 15.15 66,616 -0.25(-1.62%)
Jul 08, 2009 15.49 15.99 15.08 15.40 117,310 +0.05(+0.33%)
Jul 07, 2009 15.72 15.87 15.33 15.35 118,181 -0.31(-1.98%)
Jul 06, 2009 15.64 15.85 15.33 15.66 97,316 -0.15(-0.95%)
Jul 02, 2009 16.22 16.22 15.79 15.81 129,459 -0.59(-3.60%)
Jul 01, 2009 16.28 16.83 16.18 16.40 97,687 +0.23(+1.42%)
Jun 30, 2009 16.86 17.04 16.16 16.17 71,760 -0.72(-4.26%)
Jun 29, 2009 16.95 17.06 16.36 16.89 81,969 -0.05(-0.30%)
Jun 26, 2009 16.21 16.96 16.03 16.94 449,864 +0.52(+3.17%)
Jun 25, 2009 16.23 16.60 15.96 16.42 93,116 +0.41(+2.56%)
Jun 24, 2009 16.14 16.58 15.98 16.01 54,396 +0.01(+0.06%)
Jun 23, 2009 16.00 16.46 15.95 16.00 87,321 +0.02(+0.13%)
Jun 22, 2009 16.93 16.93 15.84 15.98 130,175 -1.16(-6.77%)
Jun 19, 2009 17.00 17.25 16.52 17.14 123,074 +0.41(+2.45%)
Jun 18, 2009 16.76 16.92 16.51 16.73 73,106 -0.11(-0.65%)
Jun 17, 2009 16.61 17.02 16.51 16.84 92,824 +0.26(+1.57%)
Jun 16, 2009 17.04 17.36 16.52 16.58 123,752 -0.45(-2.64%)
Jun 15, 2009 17.19 17.50 16.92 17.03 128,646 -0.36(-2.07%)
Jun 12, 2009 17.62 17.82 16.92 17.39 138,719 -0.39(-2.19%)
Jun 11, 2009 17.59 18.00 16.97 17.78 64,246 +0.20(+1.14%)
Jun 10, 2009 17.82 17.82 17.00 17.58 118,814 +0.01(+0.06%)
Jun 09, 2009 17.71 17.72 17.37 17.57 75,056 +0.04(+0.23%)
Jun 08, 2009 17.57 17.85 17.28 17.53 90,786 -0.06(-0.34%)
Jun 05, 2009 17.48 17.85 17.21 17.59 111,622 +0.21(+1.21%)
Jun 04, 2009 17.30 17.50 16.97 17.38 103,325 +0.13(+0.75%)
Jun 03, 2009 17.24 17.34 16.76 17.25 82,681 -0.13(-0.75%)
Jun 02, 2009 16.67 17.50 16.64 17.38 98,214 +0.69(+4.13%)
Jun 01, 2009 16.01 17.00 16.01 16.69 124,210 +0.79(+4.97%)
May 29, 2009 16.06 16.22 15.51 15.90 109,540 -0.14(-0.87%)
May 28, 2009 16.09 16.34 15.78 16.04 104,775 +0.04(+0.25%)
May 27, 2009 16.04 16.56 15.93 16.00 78,037 -0.23(-1.42%)
May 26, 2009 15.51 16.34 15.51 16.23 105,095 +0.42(+2.66%)
May 22, 2009 15.53 16.08 15.53 15.81 104,449 +0.36(+2.33%)
May 21, 2009 15.38 15.95 14.97 15.45 100,225 -0.27(-1.72%)
May 20, 2009 15.34 16.07 15.21 15.72 100,058 +0.58(+3.83%)
May 19, 2009 15.31 15.49 15.03 15.14 129,683 -0.19(-1.24%)
May 18, 2009 15.25 15.51 15.05 15.33 148,329 +0.07(+0.46%)
May 15, 2009 16.17 16.17 15.00 15.26 241,907 -0.82(-5.10%)
May 14, 2009 16.02 16.44 15.83 16.08 98,730 +0.20(+1.26%)
May 13, 2009 16.60 16.68 15.81 15.88 111,069 -1.03(-6.09%)
May 12, 2009 17.07 17.35 16.50 16.91 67,230 -0.07(-0.41%)
May 11, 2009 16.70 17.17 16.44 16.98 126,025 -0.07(-0.41%)
May 08, 2009 16.91 17.35 16.55 17.05 153,132 +0.44(+2.65%)
May 07, 2009 16.57 16.78 16.14 16.61 155,694 +0.32(+1.96%)
May 06, 2009 17.00 17.15 16.09 16.29 178,444 -0.75(-4.40%)
May 05, 2009 17.28 18.88 16.79 17.04 266,370 -1.96(-10.32%)
May 04, 2009 18.14 19.00 18.14 19.00 161,793 +1.00(+5.56%)
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.