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 30, 2010 25.31 26.35 25.31 25.79 22,891 -0.09(-0.35%)
Jul 29, 2010 25.86 26.28 25.34 25.88 61,544 +0.17(+0.66%)
Jul 28, 2010 25.98 26.28 25.57 25.71 23,317 -0.42(-1.61%)
Jul 27, 2010 27.10 27.32 26.04 26.13 56,928 -0.80(-2.97%)
Jul 26, 2010 26.17 27.19 26.17 26.93 94,223 +0.87(+3.34%)
Jul 23, 2010 24.90 26.13 24.76 26.06 78,766 +0.98(+3.91%)
Jul 22, 2010 24.45 25.25 24.21 25.08 65,402 +1.14(+4.76%)
Jul 21, 2010 23.89 24.39 23.61 23.94 67,481 +0.28(+1.18%)
Jul 20, 2010 22.77 23.70 22.52 23.66 40,577 +0.49(+2.11%)
Jul 19, 2010 22.85 23.18 22.30 23.17 31,890 +0.48(+2.12%)
Jul 16, 2010 23.50 23.50 22.53 22.69 77,744 -1.10(-4.62%)
Jul 15, 2010 24.21 24.21 23.54 23.79 42,337 -0.39(-1.61%)
Jul 14, 2010 24.31 24.46 23.90 24.18 45,338 -0.33(-1.35%)
Jul 13, 2010 23.52 24.60 23.36 24.51 93,358 +1.33(+5.74%)
Jul 12, 2010 23.86 24.05 23.14 23.18 43,933 -0.78(-3.26%)
Jul 09, 2010 23.57 24.10 23.31 23.96 59,881 +0.28(+1.18%)
Jul 08, 2010 23.56 23.73 22.90 23.68 52,325 +0.33(+1.41%)
Jul 07, 2010 22.82 23.39 21.91 23.35 63,182 +0.71(+3.14%)
Jul 06, 2010 23.35 23.69 22.47 22.64 98,399 -0.26(-1.14%)
Jul 02, 2010 23.60 23.62 22.79 22.90 85,512 -0.42(-1.80%)
Jul 01, 2010 23.42 23.81 22.59 23.32 85,045 -0.14(-0.60%)
Jun 30, 2010 23.35 24.17 23.01 23.46 95,550 +0.15(+0.64%)
Jun 29, 2010 24.07 24.62 23.06 23.31 89,938 -1.78(-7.09%)
Jun 25, 2010 25.18 25.60 24.94 25.09 378,510 +0.12(+0.48%)
Jun 24, 2010 24.94 25.62 24.81 24.97 60,236 -0.26(-1.03%)
Jun 23, 2010 25.23 25.43 24.98 25.23 64,311 -0.07(-0.28%)
Jun 22, 2010 26.14 26.65 25.20 25.30 34,265 -0.70(-2.69%)
Jun 21, 2010 26.99 27.08 25.77 26.00 37,974 -0.66(-2.48%)
Jun 18, 2010 26.86 26.99 26.51 26.66 67,936 +0.00(+0.00%)
Jun 17, 2010 27.04 27.04 26.13 26.66 56,369 -0.10(-0.37%)
Jun 16, 2010 26.18 27.20 26.12 26.76 88,156 +0.36(+1.36%)
Jun 15, 2010 25.58 26.43 25.29 26.40 100,855 +0.99(+3.90%)
Jun 14, 2010 25.90 26.15 25.27 25.41 75,838 -0.11(-0.43%)
Jun 11, 2010 24.23 25.59 24.23 25.52 95,983 +0.82(+3.32%)
Jun 10, 2010 24.00 24.73 23.45 24.70 134,938 +1.23(+5.24%)
Jun 09, 2010 24.17 24.44 23.22 23.47 64,823 -0.35(-1.47%)
Jun 08, 2010 24.25 24.36 23.35 23.82 76,412 -0.23(-0.96%)
Jun 07, 2010 24.48 24.97 24.01 24.05 62,542 -0.21(-0.87%)
Jun 04, 2010 25.68 26.31 24.18 24.26 99,983 -2.30(-8.66%)
Jun 03, 2010 25.98 26.88 25.79 26.56 90,165 +0.49(+1.88%)
Jun 02, 2010 25.47 26.11 25.09 26.07 71,149 +0.88(+3.49%)
Jun 01, 2010 25.85 26.11 25.11 25.19 73,703 -0.85(-3.26%)
May 28, 2010 26.22 26.47 25.51 26.04 51,856 -0.18(-0.69%)
May 27, 2010 26.19 26.36 25.03 26.22 98,417 +0.77(+3.03%)
May 26, 2010 25.58 26.68 25.15 25.45 143,048 +0.03(+0.12%)
May 25, 2010 26.27 26.27 25.24 25.42 145,466 -1.16(-4.36%)
May 24, 2010 27.03 27.25 26.57 26.58 28,570 -0.56(-2.06%)
May 21, 2010 26.25 27.74 26.08 27.14 81,862 +0.43(+1.61%)
May 20, 2010 27.23 28.76 26.65 26.71 98,995 -2.26(-7.80%)
May 19, 2010 29.50 29.96 28.50 28.97 46,760 -0.72(-2.43%)
May 18, 2010 30.26 30.80 29.56 29.69 47,358 -0.40(-1.33%)
May 17, 2010 30.31 30.88 29.35 30.09 54,185 +0.08(+0.27%)
May 14, 2010 30.51 30.55 29.55 30.01 56,364 -0.86(-2.79%)
May 13, 2010 31.50 31.70 30.50 30.87 112,364 -0.73(-2.31%)
May 12, 2010 31.50 32.00 31.00 31.60 135,058 +0.10(+0.32%)
May 11, 2010 30.26 32.00 28.00 31.50 353,510 +4.10(+14.96%)
May 10, 2010 26.86 27.61 26.79 27.40 121,363 +1.32(+5.06%)
May 07, 2010 27.22 27.22 25.97 26.08 108,734 -1.22(-4.47%)
May 06, 2010 28.00 28.42 26.00 27.30 76,805 -0.99(-3.50%)
May 05, 2010 27.95 28.48 26.71 28.29 44,718 -0.07(-0.25%)
May 04, 2010 28.36 28.77 27.92 28.36 68,414 -0.52(-1.80%)
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.