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, 2014 38.14 38.66 37.57 37.59 129,188 -0.44(-1.16%)
Sep 29, 2014 36.94 38.11 36.94 38.03 80,876 +0.65(+1.74%)
Sep 26, 2014 36.41 37.57 36.41 37.38 57,339 +1.47(+4.09%)
Sep 25, 2014 36.73 36.73 35.91 35.91 53,619 -0.98(-2.66%)
Sep 24, 2014 37.29 37.29 36.60 36.89 38,072 -0.19(-0.51%)
Sep 23, 2014 38.13 38.13 37.01 37.08 59,197 -1.22(-3.19%)
Sep 22, 2014 39.45 39.46 38.04 38.30 53,892 -1.31(-3.31%)
Sep 19, 2014 39.85 39.85 39.17 39.61 127,742 -0.04(-0.10%)
Sep 18, 2014 39.34 39.67 38.36 39.65 142,659 +0.62(+1.59%)
Sep 17, 2014 38.51 39.35 38.42 39.03 51,757 +0.64(+1.67%)
Sep 16, 2014 38.14 38.76 38.07 38.39 62,964 +0.00(+0.00%)
Sep 15, 2014 38.77 38.77 38.11 38.39 35,482 -0.64(-1.64%)
Sep 12, 2014 39.56 40.00 38.75 39.03 34,721 -0.65(-1.64%)
Sep 11, 2014 39.00 39.89 38.75 39.68 41,193 +0.38(+0.97%)
Sep 10, 2014 39.02 39.49 38.75 39.30 27,527 +0.17(+0.43%)
Sep 09, 2014 39.86 39.86 39.03 39.13 29,603 -0.92(-2.30%)
Sep 08, 2014 39.89 40.15 39.18 40.05 20,829 +0.01(+0.02%)
Sep 05, 2014 39.98 40.36 38.59 40.04 34,816 -0.17(-0.42%)
Sep 04, 2014 39.12 40.90 39.12 40.21 38,462 +0.16(+0.40%)
Sep 03, 2014 41.25 41.25 39.89 40.05 25,988 -0.97(-2.36%)
Sep 02, 2014 40.34 41.25 39.57 41.02 47,451 +0.99(+2.47%)
Aug 29, 2014 39.78 40.03 40.03 40.03 26,800 +0.25(+0.63%)
Aug 28, 2014 40.10 40.10 39.65 39.78 32,180 -0.54(-1.34%)
Aug 27, 2014 41.03 41.03 40.24 40.32 33,236 -0.50(-1.22%)
Aug 26, 2014 40.69 41.00 40.00 40.82 71,736 +0.10(+0.25%)
Aug 25, 2014 40.51 41.00 40.25 40.72 27,922 +0.40(+0.99%)
Aug 22, 2014 41.13 41.13 40.24 40.32 41,153 -1.00(-2.42%)
Aug 21, 2014 40.44 41.41 40.44 41.32 47,275 +0.90(+2.23%)
Aug 20, 2014 39.66 40.80 39.21 40.42 58,958 +0.67(+1.69%)
Aug 19, 2014 40.09 40.09 39.29 39.75 27,078 -0.13(-0.33%)
Aug 18, 2014 39.10 40.31 38.07 39.88 47,860 +1.22(+3.16%)
Aug 15, 2014 39.15 39.15 37.52 38.66 61,218 -0.16(-0.41%)
Aug 14, 2014 38.51 38.98 38.50 38.82 15,309 +0.14(+0.36%)
Aug 13, 2014 38.60 38.89 38.27 38.68 27,646 +0.27(+0.70%)
Aug 12, 2014 38.71 38.93 38.20 38.41 30,072 -0.63(-1.61%)
Aug 11, 2014 38.54 39.90 38.40 39.04 67,864 +0.75(+1.96%)
Aug 08, 2014 37.82 38.56 37.00 38.29 54,663 +0.46(+1.22%)
Aug 07, 2014 37.72 38.35 37.59 37.83 53,890 +0.32(+0.85%)
Aug 06, 2014 37.28 38.00 37.01 37.51 103,976 -0.20(-0.53%)
Aug 05, 2014 36.52 38.64 36.48 37.71 85,103 +0.98(+2.67%)
Aug 04, 2014 36.25 37.05 36.00 36.73 62,088 +0.73(+2.03%)
Aug 01, 2014 36.57 36.73 35.80 36.00 107,204 -0.48(-1.32%)
Jul 31, 2014 37.20 37.34 36.05 36.48 107,357 -1.12(-2.98%)
Jul 30, 2014 38.27 38.27 37.11 37.60 56,703 -0.27(-0.71%)
Jul 29, 2014 37.91 38.24 37.43 37.87 28,356 -0.07(-0.18%)
Jul 28, 2014 38.27 38.27 37.15 37.94 64,474 -0.36(-0.94%)
Jul 25, 2014 38.87 39.20 38.19 38.30 76,686 -0.97(-2.47%)
Jul 24, 2014 40.17 40.41 39.15 39.27 41,030 -0.84(-2.09%)
Jul 23, 2014 40.34 40.76 40.03 40.11 30,289 -0.25(-0.62%)
Jul 22, 2014 39.68 40.77 39.32 40.36 57,026 +0.84(+2.13%)
Jul 21, 2014 39.78 39.86 39.03 39.52 51,669 -0.31(-0.78%)
Jul 18, 2014 38.85 40.38 38.85 39.83 93,887 +0.81(+2.08%)
Jul 17, 2014 38.49 39.42 38.31 39.02 86,409 +0.18(+0.46%)
Jul 16, 2014 38.75 39.47 38.39 38.84 72,385 +0.32(+0.83%)
Jul 15, 2014 38.84 39.42 37.84 38.52 97,959 -0.94(-2.38%)
Jul 14, 2014 39.31 39.80 39.03 39.46 66,485 +0.75(+1.94%)
Jul 11, 2014 38.76 39.01 38.49 38.71 62,655 -0.19(-0.49%)
Jul 10, 2014 39.07 39.38 38.61 38.90 99,999 -1.24(-3.09%)
Jul 09, 2014 40.92 41.17 39.74 40.14 75,295 -0.54(-1.33%)
Jul 08, 2014 40.38 40.78 39.83 40.68 100,011 +0.14(+0.35%)
Jul 07, 2014 41.75 41.75 40.47 40.54 45,501 -1.57(-3.73%)
Jul 03, 2014 41.32 42.11 42.11 42.11 31,700 +0.90(+2.18%)
Jul 02, 2014 41.20 41.84 41.01 41.21 55,397 -0.23(-0.56%)
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.