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 (%)
Sep 30, 2011 22.64 22.85 19.89 20.38 249,089 -2.75(-11.89%)
Sep 29, 2011 23.22 23.26 22.18 23.13 103,632 +0.76(+3.40%)
Sep 28, 2011 24.16 24.38 22.33 22.37 75,538 -1.97(-8.09%)
Sep 27, 2011 24.13 25.38 23.75 24.34 105,239 +0.99(+4.24%)
Sep 26, 2011 22.86 23.43 21.95 23.35 61,829 +0.75(+3.32%)
Sep 23, 2011 22.01 23.61 22.01 22.60 124,643 +0.65(+2.96%)
Sep 22, 2011 21.41 22.73 21.20 21.95 176,752 -0.52(-2.31%)
Sep 21, 2011 24.16 24.24 22.41 22.47 115,257 -1.68(-6.96%)
Sep 20, 2011 24.78 25.22 24.15 24.15 95,393 -0.59(-2.38%)
Sep 19, 2011 24.31 25.16 23.89 24.74 70,107 -0.34(-1.36%)
Sep 16, 2011 25.57 25.57 24.76 25.08 93,435 -0.25(-0.99%)
Sep 15, 2011 25.94 26.20 25.07 25.33 59,758 -0.34(-1.32%)
Sep 14, 2011 25.25 26.19 24.25 25.67 70,749 +0.86(+3.47%)
Sep 13, 2011 24.30 24.89 23.95 24.81 71,025 +0.70(+2.90%)
Sep 12, 2011 23.85 24.68 23.18 24.11 92,367 -0.41(-1.67%)
Sep 09, 2011 25.47 25.64 24.16 24.52 69,588 -1.38(-5.33%)
Sep 08, 2011 26.44 27.15 25.81 25.90 65,716 -0.82(-3.07%)
Sep 07, 2011 26.46 26.79 25.91 26.72 86,630 +0.98(+3.81%)
Sep 06, 2011 24.80 25.95 24.69 25.74 94,311 -0.34(-1.30%)
Sep 02, 2011 27.03 28.00 25.82 26.08 175,413 -2.05(-7.29%)
Sep 01, 2011 29.52 29.98 27.75 28.13 92,929 -1.31(-4.45%)
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%)
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.