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 (%)
Aug 31, 2011 30.06 30.61 28.80 29.44 136,436 -0.30(-1.01%)
Aug 30, 2011 28.38 30.13 28.19 29.74 167,868 +1.12(+3.91%)
Aug 29, 2011 27.46 28.66 27.46 28.62 97,240 +1.76(+6.55%)
Aug 26, 2011 24.80 27.52 24.41 26.86 123,923 +1.61(+6.38%)
Aug 25, 2011 26.45 26.45 25.01 25.25 121,806 -0.69(-2.66%)
Aug 24, 2011 24.78 26.06 23.78 25.94 127,978 +1.19(+4.81%)
Aug 23, 2011 22.84 24.84 22.58 24.75 91,685 +1.98(+8.70%)
Aug 22, 2011 23.08 23.24 22.31 22.77 70,348 +0.66(+2.99%)
Aug 19, 2011 21.77 23.23 21.51 22.11 89,719 -0.26(-1.16%)
Aug 18, 2011 23.50 23.70 22.15 22.37 122,136 -2.19(-8.92%)
Aug 17, 2011 24.92 25.11 24.02 24.56 63,208 -0.14(-0.57%)
Aug 16, 2011 25.17 25.40 24.55 24.70 75,932 -0.92(-3.59%)
Aug 15, 2011 25.84 26.02 25.13 25.62 49,690 +0.30(+1.18%)
Aug 12, 2011 25.90 26.27 24.85 25.32 94,041 -0.20(-0.78%)
Aug 11, 2011 23.95 26.06 23.84 25.52 155,340 +1.81(+7.63%)
Aug 10, 2011 23.99 25.61 23.46 23.71 145,974 -1.01(-4.09%)
Aug 09, 2011 24.47 24.97 21.67 24.72 205,648 +2.62(+11.86%)
Aug 08, 2011 23.11 24.76 20.31 22.10 132,291 -3.15(-12.48%)
Aug 05, 2011 26.38 26.96 24.27 25.25 130,511 -0.78(-3.00%)
Aug 04, 2011 27.15 27.71 26.02 26.03 139,634 -1.70(-6.13%)
Aug 03, 2011 27.37 27.93 26.42 27.73 70,437 +0.33(+1.20%)
Aug 02, 2011 28.64 29.19 27.39 27.40 64,879 -1.31(-4.56%)
Aug 01, 2011 29.22 29.93 28.19 28.71 101,655 +0.20(+0.70%)
Jul 29, 2011 28.67 29.60 28.33 28.51 95,083 -0.91(-3.09%)
Jul 28, 2011 29.27 30.04 29.21 29.42 60,126 +0.11(+0.38%)
Jul 27, 2011 30.57 31.10 29.12 29.31 86,154 -1.53(-4.96%)
Jul 26, 2011 32.10 32.10 30.57 30.84 55,055 -1.26(-3.93%)
Jul 25, 2011 31.68 32.67 31.38 32.10 56,178 -0.34(-1.05%)
Jul 22, 2011 32.74 33.39 32.37 32.44 50,415 -0.38(-1.16%)
Jul 21, 2011 33.22 33.45 32.35 32.82 47,056 -0.09(-0.27%)
Jul 20, 2011 33.67 33.67 32.84 32.91 42,897 -0.66(-1.97%)
Jul 19, 2011 31.92 33.58 31.92 33.57 74,238 +2.03(+6.44%)
Jul 18, 2011 32.51 32.59 30.90 31.54 50,343 -17.28(-35.40%)
Jul 15, 2011 47.50 49.64 47.29 48.82 90,000 +1.53(+3.24%)
Jul 14, 2011 48.58 49.11 47.11 47.29 30,508 -1.19(-2.45%)
Jul 13, 2011 48.32 49.70 47.98 48.48 25,606 +0.55(+1.15%)
Jul 12, 2011 47.89 48.57 47.50 47.93 27,666 -0.06(-0.13%)
Jul 11, 2011 48.73 49.20 47.51 47.99 27,097 -1.79(-3.60%)
Jul 08, 2011 48.66 50.17 48.66 49.78 27,095 +0.01(+0.02%)
Jul 07, 2011 48.75 50.21 48.75 49.77 52,442 +1.31(+2.70%)
Jul 06, 2011 47.57 48.66 47.43 48.46 18,533 +0.64(+1.34%)
Jul 05, 2011 47.22 48.30 47.22 47.82 25,421 +0.47(+0.99%)
Jul 01, 2011 47.86 48.82 47.20 47.35 64,132 -0.45(-0.94%)
Jun 30, 2011 47.45 48.00 47.20 47.80 44,938 +0.50(+1.06%)
Jun 29, 2011 47.50 47.50 46.20 47.30 30,111 +0.05(+0.11%)
Jun 28, 2011 46.07 47.25 45.63 47.25 56,233 +1.19(+2.58%)
Jun 27, 2011 44.47 46.31 44.46 46.06 58,197 +1.76(+3.97%)
Jun 24, 2011 44.97 45.12 43.70 44.30 118,371 -0.43(-0.96%)
Jun 23, 2011 43.50 44.81 43.09 44.73 37,755 +0.31(+0.70%)
Jun 22, 2011 44.24 45.27 44.24 44.42 34,268 -0.17(-0.38%)
Jun 21, 2011 43.52 44.69 42.81 44.59 46,307 +1.48(+3.43%)
Jun 20, 2011 42.72 43.51 41.67 43.11 51,322 +1.16(+2.77%)
Jun 17, 2011 43.56 43.85 41.71 41.95 89,087 -1.11(-2.58%)
Jun 16, 2011 42.35 43.48 42.00 43.06 32,465 +0.90(+2.13%)
Jun 15, 2011 42.78 43.41 42.14 42.16 41,972 -1.38(-3.17%)
Jun 14, 2011 43.08 44.28 42.86 43.54 44,877 +1.26(+2.98%)
Jun 13, 2011 42.00 42.97 41.75 42.28 48,130 +0.50(+1.20%)
Jun 10, 2011 42.78 43.24 41.25 41.78 41,194 -1.32(-3.06%)
Jun 09, 2011 43.18 43.61 42.79 43.10 51,853 +0.27(+0.63%)
Jun 08, 2011 43.16 43.44 42.81 42.83 53,593 -0.67(-1.54%)
Jun 07, 2011 44.00 44.10 43.45 43.50 31,511 -0.01(-0.02%)
Jun 06, 2011 43.86 44.36 43.12 43.51 36,186 -0.60(-1.36%)
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.