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 28, 2012 26.18 26.94 26.00 26.57 43,633 +0.06(+0.23%)
Sep 27, 2012 26.39 26.66 26.19 26.51 33,725 +0.32(+1.22%)
Sep 26, 2012 26.44 26.54 26.03 26.19 57,622 -0.23(-0.87%)
Sep 25, 2012 27.37 27.51 26.37 26.42 77,258 -0.76(-2.80%)
Sep 24, 2012 26.72 27.27 26.72 27.18 40,684 +0.30(+1.12%)
Sep 21, 2012 27.46 27.46 26.87 26.88 142,487 +0.05(+0.19%)
Sep 20, 2012 26.45 26.90 26.26 26.83 33,508 +0.14(+0.52%)
Sep 19, 2012 26.93 27.07 26.60 26.69 55,991 -0.22(-0.82%)
Sep 18, 2012 26.99 27.21 26.24 26.91 70,018 -0.26(-0.96%)
Sep 17, 2012 26.98 27.21 26.50 27.17 35,300 -0.08(-0.29%)
Sep 14, 2012 26.47 27.61 26.24 27.25 95,161 +0.79(+2.99%)
Sep 13, 2012 25.54 26.74 25.23 26.46 46,444 +1.01(+3.97%)
Sep 12, 2012 25.50 25.83 25.30 25.45 46,560 +0.02(+0.08%)
Sep 11, 2012 24.73 25.50 24.66 25.43 49,850 +0.78(+3.16%)
Sep 10, 2012 24.73 24.94 24.57 24.65 54,910 -0.25(-1.00%)
Sep 07, 2012 24.74 24.94 24.50 24.90 31,606 +0.35(+1.43%)
Sep 06, 2012 23.80 24.61 23.80 24.55 43,859 +1.04(+4.42%)
Sep 05, 2012 23.55 23.84 23.38 23.51 33,040 -0.13(-0.55%)
Sep 04, 2012 23.19 23.85 22.67 23.64 29,870 +0.49(+2.12%)
Aug 31, 2012 23.33 23.36 22.81 23.15 34,676 +0.15(+0.65%)
Aug 30, 2012 23.17 23.22 23.00 23.00 39,067 -0.38(-1.63%)
Aug 29, 2012 23.35 23.43 23.12 23.38 27,326 -0.36(-1.52%)
Aug 27, 2012 24.28 24.28 23.56 23.74 22,397 -0.32(-1.33%)
Aug 24, 2012 23.57 24.39 23.57 24.06 47,275 +0.35(+1.48%)
Aug 23, 2012 23.59 23.92 23.46 23.71 32,721 +0.01(+0.04%)
Aug 22, 2012 24.07 24.16 23.45 23.70 41,467 -0.51(-2.11%)
Aug 21, 2012 24.11 24.96 24.01 24.21 61,234 +0.15(+0.62%)
Aug 20, 2012 24.40 24.40 23.90 24.06 36,328 -0.44(-1.80%)
Aug 17, 2012 24.03 24.50 23.82 24.50 30,526 +0.38(+1.58%)
Aug 16, 2012 23.18 24.24 23.00 24.12 34,167 +0.86(+3.70%)
Aug 15, 2012 23.27 23.37 23.11 23.26 16,680 -0.02(-0.09%)
Aug 14, 2012 23.51 23.51 23.02 23.28 32,044 -0.12(-0.51%)
Aug 13, 2012 23.50 23.52 22.96 23.40 22,732 -0.22(-0.93%)
Aug 10, 2012 23.85 23.85 23.49 23.62 30,743 -0.20(-0.84%)
Aug 09, 2012 23.93 24.10 23.75 23.82 37,627 -0.23(-0.96%)
Aug 08, 2012 23.86 24.54 23.86 24.05 70,569 +0.08(+0.33%)
Aug 07, 2012 23.48 24.13 22.33 23.97 69,725 -0.49(-2.00%)
Aug 06, 2012 23.91 24.71 23.63 24.46 37,323 +0.51(+2.13%)
Aug 03, 2012 22.69 24.42 22.69 23.95 76,564 +1.67(+7.50%)
Aug 02, 2012 21.92 22.39 21.90 22.28 29,666 +0.19(+0.86%)
Aug 01, 2012 22.85 22.85 22.06 22.09 51,103 -0.49(-2.17%)
Jul 31, 2012 23.02 23.25 22.54 22.58 47,646 -0.48(-2.08%)
Jul 30, 2012 23.90 23.90 23.03 23.06 27,227 -0.90(-3.76%)
Jul 27, 2012 22.65 24.16 22.65 23.96 49,833 +1.42(+6.30%)
Jul 26, 2012 22.36 22.62 22.02 22.54 38,965 +0.69(+3.16%)
Jul 25, 2012 21.64 22.02 21.54 21.85 36,650 +0.49(+2.29%)
Jul 24, 2012 21.79 21.99 21.23 21.36 41,361 -0.39(-1.79%)
Jul 23, 2012 22.12 22.30 21.72 21.75 47,154 -1.01(-4.44%)
Jul 20, 2012 22.67 23.18 22.59 22.76 72,968 -0.22(-0.96%)
Jul 19, 2012 22.98 23.33 22.79 22.98 50,188 +0.09(+0.39%)
Jul 18, 2012 22.37 23.33 22.25 22.89 26,487 +0.41(+1.82%)
Jul 17, 2012 22.37 22.91 22.00 22.48 54,569 +0.36(+1.63%)
Jul 16, 2012 22.69 22.69 22.00 22.12 27,156 -0.60(-2.64%)
Jul 13, 2012 22.25 23.06 22.25 22.72 36,424 +0.53(+2.39%)
Jul 12, 2012 21.96 22.53 21.72 22.19 69,735 -0.07(-0.31%)
Jul 11, 2012 22.92 23.12 22.15 22.26 88,340 -0.63(-2.75%)
Jul 10, 2012 24.61 24.61 22.89 22.89 65,746 -1.43(-5.88%)
Jul 09, 2012 24.64 24.85 24.10 24.32 51,299 -0.63(-2.53%)
Jul 06, 2012 24.71 24.96 24.56 24.95 41,194 -0.21(-0.83%)
Jul 05, 2012 24.81 25.21 24.81 25.16 56,995 +0.17(+0.68%)
Jul 03, 2012 23.96 24.99 23.96 24.99 31,698 +0.93(+3.87%)
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.