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 (%)
Dec 31, 2003 7.350 7.352 6.760 7.240 7,200 -0.01(-0.14%)
Dec 30, 2003 7.280 7.280 7.250 7.250 3,000 -0.00(-0.01%)
Dec 29, 2003 7.000 7.300 6.950 7.251 1,100 +0.05(+0.71%)
Dec 26, 2003 7.210 7.300 7.200 7.200 1,200 +0.14(+1.98%)
Dec 24, 2003 7.280 7.280 6.800 7.060 1,400 -0.30(-4.08%)
Dec 23, 2003 7.510 7.510 7.180 7.360 3,100 -0.15(-2.00%)
Dec 22, 2003 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Dec 19, 2003 8.180 8.250 7.510 7.510 2,000 -0.44(-5.53%)
Dec 18, 2003 7.950 7.950 7.950 7.950 500 +0.00(+0.00%)
Dec 17, 2003 7.920 8.180 7.920 7.950 849 -0.22(-2.69%)
Dec 16, 2003 7.950 8.170 7.950 8.170 550 +0.41(+5.28%)
Dec 15, 2003 7.760 7.760 7.760 7.760 100 +0.01(+0.13%)
Dec 12, 2003 8.000 8.000 7.750 7.750 2,450 -0.20(-2.52%)
Dec 11, 2003 8.010 8.010 7.950 7.950 600 -0.30(-3.64%)
Dec 10, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 09, 2003 8.250 8.250 8.250 8.250 150 +0.10(+1.23%)
Dec 08, 2003 8.050 8.150 8.050 8.150 380 +0.14(+1.75%)
Dec 05, 2003 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Dec 04, 2003 8.000 8.010 8.000 8.010 300 +0.11(+1.39%)
Dec 03, 2003 8.240 8.240 7.900 7.900 2,723 -0.28(-3.42%)
Dec 02, 2003 8.500 8.500 8.180 8.180 515 -0.07(-0.85%)
Dec 01, 2003 8.050 8.500 8.050 8.250 3,700 +0.23(+2.87%)
Nov 28, 2003 8.250 8.250 8.020 8.020 300 -0.31(-3.72%)
Nov 26, 2003 8.330 8.330 8.330 8.330 800 -0.03(-0.36%)
Nov 25, 2003 8.260 8.480 8.260 8.360 1,486 +0.06(+0.71%)
Nov 24, 2003 8.260 8.301 8.260 8.301 703 +0.00(+0.01%)
Nov 21, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Nov 20, 2003 8.320 8.320 8.272 8.300 700 +0.00(+0.00%)
Nov 19, 2003 8.410 8.410 8.300 8.300 1,000 -0.35(-4.05%)
Nov 18, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Nov 17, 2003 8.410 8.650 8.000 8.650 1,100 -0.10(-1.14%)
Nov 14, 2003 8.750 8.750 8.750 8.750 9,696 -0.06(-0.68%)
Nov 13, 2003 8.680 8.810 8.669 8.810 3,600 +0.06(+0.69%)
Nov 12, 2003 8.060 8.790 8.060 8.750 6,550 +0.69(+8.56%)
Nov 11, 2003 8.060 8.060 8.060 8.060 0 +0.00(+0.00%)
Nov 10, 2003 7.990 8.060 7.969 8.060 800 +0.26(+3.33%)
Nov 07, 2003 7.800 7.800 7.800 7.800 1,250 -0.17(-2.13%)
Nov 06, 2003 7.970 7.970 7.970 7.970 400 +0.11(+1.40%)
Nov 05, 2003 7.969 7.970 7.850 7.860 702 -0.12(-1.50%)
Nov 04, 2003 7.290 7.990 7.290 7.980 3,900 +1.34(+20.18%)
Nov 03, 2003 6.640 6.640 6.640 6.640 0 +0.00(+0.00%)
Oct 31, 2003 6.900 6.930 6.640 6.640 2,000 -0.20(-2.92%)
Oct 30, 2003 6.840 6.840 6.840 6.840 0 +0.00(+0.00%)
Oct 29, 2003 6.830 6.840 6.830 6.840 1,600 -0.07(-1.01%)
Oct 28, 2003 6.910 6.910 6.910 6.910 500 +0.21(+3.13%)
Oct 27, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 24, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 23, 2003 6.710 6.710 6.700 6.700 1,200 +0.00(+0.00%)
Oct 22, 2003 6.800 6.800 6.660 6.700 900 +0.05(+0.75%)
Oct 21, 2003 7.080 7.240 6.560 6.650 5,600 -0.60(-8.28%)
Oct 20, 2003 7.250 7.250 7.250 7.250 1,700 -0.01(-0.14%)
Oct 17, 2003 7.260 7.260 7.260 7.260 100 +0.16(+2.25%)
Oct 16, 2003 7.650 7.250 6.910 7.100 5,300 -0.55(-7.19%)
Oct 15, 2003 7.610 7.650 7.610 7.650 1,600 +0.43(+5.96%)
Oct 14, 2003 7.200 7.670 7.200 7.220 2,300 -0.08(-1.10%)
Oct 13, 2003 7.100 7.860 7.099 7.300 1,800 +0.27(+3.84%)
Oct 10, 2003 6.920 7.410 6.800 7.030 700 +0.04(+0.57%)
Oct 09, 2003 7.070 7.070 6.940 6.990 2,410 +0.03(+0.43%)
Oct 08, 2003 6.610 6.960 6.610 6.960 42,900 +0.06(+0.87%)
Oct 07, 2003 6.802 6.900 6.800 6.900 2,300 -0.26(-3.63%)
Oct 06, 2003 7.100 7.160 6.600 7.160 2,600 +0.11(+1.56%)
Oct 03, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Oct 02, 2003 7.010 7.050 7.000 7.050 2,172 +0.05(+0.71%)
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.