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 (%)
May 28, 2010 26.22 26.47 25.51 26.04 51,856 -0.18(-0.69%)
May 27, 2010 26.19 26.36 25.03 26.22 98,417 +0.77(+3.03%)
May 26, 2010 25.58 26.68 25.15 25.45 143,048 +0.03(+0.12%)
May 25, 2010 26.27 26.27 25.24 25.42 145,466 -1.16(-4.36%)
May 24, 2010 27.03 27.25 26.57 26.58 28,570 -0.56(-2.06%)
May 21, 2010 26.25 27.74 26.08 27.14 81,862 +0.43(+1.61%)
May 20, 2010 27.23 28.76 26.65 26.71 98,995 -2.26(-7.80%)
May 19, 2010 29.50 29.96 28.50 28.97 46,760 -0.72(-2.43%)
May 18, 2010 30.26 30.80 29.56 29.69 47,358 -0.40(-1.33%)
May 17, 2010 30.31 30.88 29.35 30.09 54,185 +0.08(+0.27%)
May 14, 2010 30.51 30.55 29.55 30.01 56,364 -0.86(-2.79%)
May 13, 2010 31.50 31.70 30.50 30.87 112,364 -0.73(-2.31%)
May 12, 2010 31.50 32.00 31.00 31.60 135,058 +0.10(+0.32%)
May 11, 2010 30.26 32.00 28.00 31.50 353,510 +4.10(+14.96%)
May 10, 2010 26.86 27.61 26.79 27.40 121,363 +1.32(+5.06%)
May 07, 2010 27.22 27.22 25.97 26.08 108,734 -1.22(-4.47%)
May 06, 2010 28.00 28.42 26.00 27.30 76,805 -0.99(-3.50%)
May 05, 2010 27.95 28.48 26.71 28.29 44,718 -0.07(-0.25%)
May 04, 2010 28.36 28.77 27.92 28.36 68,414 -0.52(-1.80%)
May 03, 2010 28.09 29.00 27.77 28.88 33,151 +0.87(+3.11%)
Apr 30, 2010 28.73 29.00 27.94 28.01 40,851 -0.80(-2.78%)
Apr 29, 2010 28.30 28.86 27.75 28.81 31,121 +0.73(+2.60%)
Apr 28, 2010 28.15 28.25 27.93 28.08 13,841 +0.04(+0.14%)
Apr 27, 2010 29.04 29.24 27.97 28.04 32,861 -1.22(-4.17%)
Apr 26, 2010 29.21 29.60 29.05 29.26 35,459 -0.07(-0.24%)
Apr 23, 2010 29.21 29.36 29.10 29.33 25,876 +0.00(+0.00%)
Apr 22, 2010 28.66 29.45 28.66 29.33 31,308 +0.21(+0.72%)
Apr 21, 2010 29.13 29.37 28.96 29.12 29,750 +0.04(+0.14%)
Apr 20, 2010 28.56 29.28 28.56 29.08 43,017 +0.74(+2.61%)
Apr 19, 2010 28.32 28.49 27.61 28.34 31,184 -0.20(-0.70%)
Apr 16, 2010 28.74 28.82 28.36 28.54 56,102 -0.21(-0.73%)
Apr 15, 2010 28.30 28.86 27.96 28.75 46,143 +0.25(+0.88%)
Apr 14, 2010 27.73 28.89 27.16 28.50 58,223 +0.90(+3.26%)
Apr 13, 2010 26.99 27.99 26.99 27.60 38,433 +0.37(+1.36%)
Apr 12, 2010 26.93 27.71 26.93 27.23 55,595 +0.16(+0.59%)
Apr 09, 2010 27.16 27.30 26.77 27.07 31,336 -0.23(-0.84%)
Apr 08, 2010 26.90 27.52 26.72 27.30 28,790 +0.22(+0.81%)
Apr 07, 2010 27.41 27.41 26.66 27.08 48,894 -0.44(-1.60%)
Apr 06, 2010 27.29 27.63 26.60 27.52 61,248 +0.06(+0.22%)
Apr 05, 2010 26.19 27.64 26.09 27.46 113,866 +1.29(+4.93%)
Apr 01, 2010 26.17 26.17 26.17 26.17 87,900 +0.19(+0.73%)
Mar 31, 2010 26.57 26.84 25.92 25.98 135,132 -0.79(-2.95%)
Mar 30, 2010 26.98 27.16 26.35 26.77 49,953 -0.17(-0.63%)
Mar 29, 2010 26.53 27.01 26.44 26.94 36,055 +0.42(+1.58%)
Mar 26, 2010 26.48 27.00 26.29 26.52 38,971 +0.24(+0.91%)
Mar 25, 2010 26.91 27.21 26.20 26.28 73,843 -0.39(-1.46%)
Mar 24, 2010 27.47 27.53 26.59 26.67 53,364 -0.90(-3.26%)
Mar 23, 2010 27.43 27.86 27.21 27.57 68,295 +0.23(+0.84%)
Mar 22, 2010 27.03 27.55 26.76 27.34 60,838 -0.04(-0.15%)
Mar 19, 2010 27.75 27.75 26.91 27.38 65,878 -0.29(-1.05%)
Mar 18, 2010 27.30 27.75 27.00 27.67 13,197 +0.07(+0.25%)
Mar 17, 2010 26.68 27.81 26.68 27.60 23,163 -0.12(-0.43%)
Mar 16, 2010 28.01 28.01 27.11 27.72 49,399 -0.24(-0.86%)
Mar 15, 2010 27.98 28.16 27.46 27.96 26,088 -0.20(-0.71%)
Mar 12, 2010 28.00 28.95 27.37 28.16 49,616 +0.33(+1.19%)
Mar 11, 2010 29.39 29.39 27.61 27.83 68,185 -1.70(-5.76%)
Mar 10, 2010 27.32 29.64 27.32 29.53 92,039 +2.14(+7.81%)
Mar 09, 2010 27.44 27.50 26.97 27.39 105,814 +1.51(+5.83%)
Mar 08, 2010 26.15 26.20 25.76 25.88 36,023 -0.20(-0.77%)
Mar 05, 2010 25.84 26.56 25.75 26.08 54,028 +0.35(+1.36%)
Mar 04, 2010 25.45 25.82 25.39 25.73 32,219 +0.08(+0.31%)
Mar 03, 2010 25.50 25.72 25.40 25.65 54,190 +0.21(+0.83%)
Mar 02, 2010 25.18 25.58 24.80 25.44 24,716 +0.23(+0.91%)
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.