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 (%)
Jan 31, 2005 15.90 15.90 15.45 15.45 8,460 +0.43(+2.86%)
Jan 28, 2005 15.20 15.30 15.02 15.02 1,964 -0.18(-1.18%)
Jan 27, 2005 15.14 15.52 15.05 15.20 14,027 +0.00(+0.00%)
Jan 26, 2005 16.01 16.01 15.00 15.20 41,304 -0.90(-5.59%)
Jan 25, 2005 17.25 17.25 16.00 16.10 18,456 -0.61(-3.65%)
Jan 24, 2005 17.35 17.35 16.60 16.71 27,646 -0.29(-1.71%)
Jan 21, 2005 16.85 17.35 16.73 17.00 29,074 +0.25(+1.49%)
Jan 20, 2005 16.60 16.75 16.60 16.75 11,156 +0.02(+0.12%)
Jan 19, 2005 16.85 16.85 16.62 16.73 15,582 -0.12(-0.71%)
Jan 18, 2005 16.24 16.85 16.16 16.85 74,228 +0.60(+3.69%)
Jan 14, 2005 16.23 16.25 16.00 16.25 26,215 +0.35(+2.20%)
Jan 13, 2005 16.00 16.20 15.90 15.90 27,962 -0.09(-0.56%)
Jan 12, 2005 16.00 16.00 15.89 15.99 9,451 +0.07(+0.44%)
Jan 11, 2005 16.00 16.00 15.83 15.92 27,131 +0.20(+1.27%)
Jan 10, 2005 15.95 16.00 15.00 15.72 63,321 +1.15(+7.89%)
Jan 07, 2005 14.56 14.60 14.43 14.57 10,600 +0.07(+0.48%)
Jan 06, 2005 15.32 15.32 14.50 14.50 5,118 -0.25(-1.69%)
Jan 05, 2005 15.30 15.30 14.58 14.75 13,104 -0.46(-3.02%)
Jan 04, 2005 15.15 15.40 15.12 15.21 7,721 -0.18(-1.17%)
Jan 03, 2005 15.80 15.80 15.17 15.39 24,527 -0.58(-3.63%)
Dec 31, 2004 15.78 15.99 15.78 15.97 1,000 -0.02(-0.13%)
Dec 30, 2004 15.80 15.99 15.80 15.99 500 +0.09(+0.57%)
Dec 29, 2004 15.94 16.00 15.90 15.90 12,500 +0.25(+1.60%)
Dec 28, 2004 16.00 16.00 15.59 15.65 18,100 -0.27(-1.69%)
Dec 27, 2004 15.77 15.92 15.25 15.92 6,200 +0.07(+0.44%)
Dec 23, 2004 16.00 16.00 15.85 15.85 3,000 -0.10(-0.63%)
Dec 22, 2004 16.49 16.49 15.85 15.95 5,000 -0.18(-1.12%)
Dec 21, 2004 15.95 16.31 15.85 16.13 25,800 +0.18(+1.13%)
Dec 20, 2004 15.94 15.98 15.75 15.95 3,700 +0.19(+1.21%)
Dec 17, 2004 15.76 15.95 15.76 15.76 5,300 -0.18(-1.13%)
Dec 16, 2004 15.73 16.00 15.71 15.94 3,900 -0.01(-0.06%)
Dec 15, 2004 15.57 15.97 15.20 15.95 18,100 +0.62(+4.04%)
Dec 14, 2004 14.83 15.35 14.43 15.33 16,500 +1.04(+7.27%)
Dec 13, 2004 14.99 14.99 14.26 14.29 5,400 -0.47(-3.18%)
Dec 10, 2004 14.35 14.84 14.33 14.76 9,300 +0.46(+3.22%)
Dec 09, 2004 14.01 14.30 14.00 14.30 2,000 +0.20(+1.42%)
Dec 08, 2004 13.91 14.10 13.91 14.10 1,300 -0.04(-0.28%)
Dec 07, 2004 13.96 14.26 13.90 14.14 10,800 +0.49(+3.59%)
Dec 06, 2004 14.48 14.48 13.65 13.65 16,900 -0.30(-2.15%)
Dec 03, 2004 14.11 14.24 13.85 13.95 4,400 -0.05(-0.36%)
Dec 02, 2004 14.29 14.30 14.00 14.00 10,800 +0.01(+0.07%)
Dec 01, 2004 14.30 14.30 13.70 13.99 11,200 -0.25(-1.76%)
Nov 30, 2004 14.50 14.50 14.20 14.24 1,800 +0.04(+0.28%)
Nov 29, 2004 13.68 14.49 13.61 14.20 33,900 +0.55(+4.03%)
Nov 26, 2004 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Nov 24, 2004 13.98 13.98 13.51 13.65 2,200 -0.13(-0.95%)
Nov 23, 2004 13.89 13.89 13.45 13.78 5,900 +0.13(+0.96%)
Nov 22, 2004 13.20 13.89 13.20 13.65 9,600 +0.14(+1.04%)
Nov 19, 2004 14.00 14.00 13.30 13.51 14,400 +0.36(+2.74%)
Nov 18, 2004 13.65 13.69 13.15 13.15 7,600 -0.41(-3.02%)
Nov 17, 2004 12.50 13.56 12.50 13.56 11,100 +0.02(+0.15%)
Nov 16, 2004 13.69 13.69 13.00 13.54 6,400 -0.15(-1.10%)
Nov 15, 2004 13.90 13.95 13.53 13.69 20,500 -0.64(-4.47%)
Nov 12, 2004 12.99 14.33 12.99 14.33 26,800 +1.35(+10.40%)
Nov 11, 2004 12.82 12.99 12.75 12.98 3,600 +0.22(+1.72%)
Nov 10, 2004 12.75 13.01 12.20 12.76 9,400 -0.24(-1.85%)
Nov 09, 2004 12.50 13.19 12.45 13.00 16,500 +0.60(+4.84%)
Nov 08, 2004 11.50 12.45 11.50 12.40 37,500 +0.90(+7.83%)
Nov 05, 2004 11.75 12.00 11.00 11.50 22,500 +0.00(+0.00%)
Nov 04, 2004 12.25 12.25 11.25 11.50 14,000 +0.25(+2.22%)
Nov 03, 2004 12.52 12.52 11.10 11.25 15,100 -0.24(-2.09%)
Nov 02, 2004 11.80 12.78 11.20 11.49 81,200 -0.32(-2.71%)
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.