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 (%)
Jul 29, 2011 28.67 29.60 28.33 28.51 95,083 -0.91(-3.09%)
Jul 28, 2011 29.27 30.04 29.21 29.42 60,126 +0.11(+0.38%)
Jul 27, 2011 30.57 31.10 29.12 29.31 86,154 -1.53(-4.96%)
Jul 26, 2011 32.10 32.10 30.57 30.84 55,055 -1.26(-3.93%)
Jul 25, 2011 31.68 32.67 31.38 32.10 56,178 -0.34(-1.05%)
Jul 22, 2011 32.74 33.39 32.37 32.44 50,415 -0.38(-1.16%)
Jul 21, 2011 33.22 33.45 32.35 32.82 47,056 -0.09(-0.27%)
Jul 20, 2011 33.67 33.67 32.84 32.91 42,897 -0.66(-1.97%)
Jul 19, 2011 31.92 33.58 31.92 33.57 74,238 +2.03(+6.44%)
Jul 18, 2011 32.51 32.59 30.90 31.54 50,343 -17.28(-35.40%)
Jul 15, 2011 47.50 49.64 47.29 48.82 90,000 +1.53(+3.24%)
Jul 14, 2011 48.58 49.11 47.11 47.29 30,508 -1.19(-2.45%)
Jul 13, 2011 48.32 49.70 47.98 48.48 25,606 +0.55(+1.15%)
Jul 12, 2011 47.89 48.57 47.50 47.93 27,666 -0.06(-0.13%)
Jul 11, 2011 48.73 49.20 47.51 47.99 27,097 -1.79(-3.60%)
Jul 08, 2011 48.66 50.17 48.66 49.78 27,095 +0.01(+0.02%)
Jul 07, 2011 48.75 50.21 48.75 49.77 52,442 +1.31(+2.70%)
Jul 06, 2011 47.57 48.66 47.43 48.46 18,533 +0.64(+1.34%)
Jul 05, 2011 47.22 48.30 47.22 47.82 25,421 +0.47(+0.99%)
Jul 01, 2011 47.86 48.82 47.20 47.35 64,132 -0.45(-0.94%)
Jun 30, 2011 47.45 48.00 47.20 47.80 44,938 +0.50(+1.06%)
Jun 29, 2011 47.50 47.50 46.20 47.30 30,111 +0.05(+0.11%)
Jun 28, 2011 46.07 47.25 45.63 47.25 56,233 +1.19(+2.58%)
Jun 27, 2011 44.47 46.31 44.46 46.06 58,197 +1.76(+3.97%)
Jun 24, 2011 44.97 45.12 43.70 44.30 118,371 -0.43(-0.96%)
Jun 23, 2011 43.50 44.81 43.09 44.73 37,755 +0.31(+0.70%)
Jun 22, 2011 44.24 45.27 44.24 44.42 34,268 -0.17(-0.38%)
Jun 21, 2011 43.52 44.69 42.81 44.59 46,307 +1.48(+3.43%)
Jun 20, 2011 42.72 43.51 41.67 43.11 51,322 +1.16(+2.77%)
Jun 17, 2011 43.56 43.85 41.71 41.95 89,087 -1.11(-2.58%)
Jun 16, 2011 42.35 43.48 42.00 43.06 32,465 +0.90(+2.13%)
Jun 15, 2011 42.78 43.41 42.14 42.16 41,972 -1.38(-3.17%)
Jun 14, 2011 43.08 44.28 42.86 43.54 44,877 +1.26(+2.98%)
Jun 13, 2011 42.00 42.97 41.75 42.28 48,130 +0.50(+1.20%)
Jun 10, 2011 42.78 43.24 41.25 41.78 41,194 -1.32(-3.06%)
Jun 09, 2011 43.18 43.61 42.79 43.10 51,853 +0.27(+0.63%)
Jun 08, 2011 43.16 43.44 42.81 42.83 53,593 -0.67(-1.54%)
Jun 07, 2011 44.00 44.10 43.45 43.50 31,511 -0.01(-0.02%)
Jun 06, 2011 43.86 44.36 43.12 43.51 36,186 -0.60(-1.36%)
Jun 03, 2011 44.96 45.33 43.86 44.11 52,255 -0.27(-0.61%)
May 24, 2011 45.53 46.13 44.34 44.38 55,772 -0.58(-1.29%)
May 23, 2011 45.61 46.71 44.19 44.96 96,659 -2.03(-4.32%)
May 20, 2011 48.51 49.00 46.97 46.99 47,145 -1.91(-3.92%)
May 19, 2011 48.14 49.67 48.03 48.91 69,134 +0.91(+1.91%)
May 18, 2011 47.16 48.13 46.63 47.99 96,289 +1.10(+2.35%)
May 17, 2011 47.00 47.99 46.55 46.89 133,702 -0.56(-1.18%)
May 16, 2011 47.35 47.91 46.85 47.45 63,568 -0.12(-0.25%)
May 13, 2011 48.00 48.00 45.78 47.57 84,631 -0.34(-0.71%)
May 12, 2011 47.34 48.72 46.60 47.91 79,033 +0.10(+0.21%)
May 11, 2011 51.97 52.24 45.85 47.81 325,074 -4.81(-9.14%)
May 10, 2011 49.96 54.34 49.49 52.62 314,806 +5.48(+11.62%)
May 09, 2011 44.27 47.40 44.27 47.14 72,334 +2.87(+6.48%)
May 06, 2011 44.97 45.49 43.45 44.27 34,661 +0.08(+0.18%)
May 05, 2011 44.37 45.53 44.00 44.19 60,363 -0.82(-1.82%)
May 04, 2011 46.82 46.82 44.97 45.01 104,622 -1.58(-3.39%)
May 03, 2011 46.70 46.92 46.48 46.59 59,228 -0.11(-0.24%)
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.