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 31, 2012 23.02 23.25 22.54 22.58 47,646 -0.48(-2.08%)
Jul 30, 2012 23.90 23.90 23.03 23.06 27,227 -0.90(-3.76%)
Jul 27, 2012 22.65 24.16 22.65 23.96 49,833 +1.42(+6.30%)
Jul 26, 2012 22.36 22.62 22.02 22.54 38,965 +0.69(+3.16%)
Jul 25, 2012 21.64 22.02 21.54 21.85 36,650 +0.49(+2.29%)
Jul 24, 2012 21.79 21.99 21.23 21.36 41,361 -0.39(-1.79%)
Jul 23, 2012 22.12 22.30 21.72 21.75 47,154 -1.01(-4.44%)
Jul 20, 2012 22.67 23.18 22.59 22.76 72,968 -0.22(-0.96%)
Jul 19, 2012 22.98 23.33 22.79 22.98 50,188 +0.09(+0.39%)
Jul 18, 2012 22.37 23.33 22.25 22.89 26,487 +0.41(+1.82%)
Jul 17, 2012 22.37 22.91 22.00 22.48 54,569 +0.36(+1.63%)
Jul 16, 2012 22.69 22.69 22.00 22.12 27,156 -0.60(-2.64%)
Jul 13, 2012 22.25 23.06 22.25 22.72 36,424 +0.53(+2.39%)
Jul 12, 2012 21.96 22.53 21.72 22.19 69,735 -0.07(-0.31%)
Jul 11, 2012 22.92 23.12 22.15 22.26 88,340 -0.63(-2.75%)
Jul 10, 2012 24.61 24.61 22.89 22.89 65,746 -1.43(-5.88%)
Jul 09, 2012 24.64 24.85 24.10 24.32 51,299 -0.63(-2.53%)
Jul 06, 2012 24.71 24.96 24.56 24.95 41,194 -0.21(-0.83%)
Jul 05, 2012 24.81 25.21 24.81 25.16 56,995 +0.17(+0.68%)
Jul 03, 2012 23.96 24.99 23.96 24.99 31,698 +0.93(+3.87%)
Jul 02, 2012 24.48 24.48 23.31 24.06 102,821 -0.23(-0.95%)
Jun 29, 2012 23.17 24.39 23.17 24.29 108,068 +1.81(+8.05%)
Jun 28, 2012 22.05 22.50 21.90 22.48 45,929 +0.19(+0.85%)
Jun 27, 2012 22.19 22.46 22.08 22.29 31,467 +0.08(+0.36%)
Jun 26, 2012 22.29 22.37 21.90 22.21 34,826 -0.03(-0.13%)
Jun 25, 2012 22.30 22.63 22.10 22.24 27,613 -0.54(-2.37%)
Jun 22, 2012 22.43 22.89 22.25 22.78 123,638 +0.63(+2.84%)
Jun 21, 2012 23.26 23.35 22.04 22.15 40,101 -1.06(-4.57%)
Jun 20, 2012 23.60 23.60 23.09 23.21 35,372 -0.33(-1.40%)
Jun 19, 2012 22.14 23.74 22.14 23.54 76,976 +1.54(+7.00%)
Jun 18, 2012 22.47 22.61 21.86 22.00 70,529 -0.67(-2.96%)
Jun 15, 2012 21.60 22.76 21.54 22.67 121,777 +1.03(+4.76%)
Jun 14, 2012 21.12 21.69 20.81 21.64 77,877 +0.57(+2.71%)
Jun 13, 2012 22.48 22.48 20.87 21.07 149,977 -1.53(-6.77%)
Jun 12, 2012 22.37 22.63 21.96 22.60 63,538 +0.48(+2.17%)
Jun 11, 2012 24.02 24.02 22.09 22.12 75,108 -1.43(-6.07%)
Jun 08, 2012 23.41 23.75 23.28 23.55 30,295 +0.03(+0.13%)
Jun 07, 2012 24.17 24.17 23.46 23.52 43,517 -0.17(-0.72%)
Jun 06, 2012 22.95 23.75 22.88 23.69 42,360 +1.03(+4.55%)
Jun 05, 2012 22.27 22.88 22.10 22.66 69,294 +0.15(+0.67%)
Jun 04, 2012 22.52 22.62 21.90 22.51 56,865 +0.11(+0.49%)
Jun 01, 2012 22.71 22.99 22.37 22.40 65,179 -0.93(-3.99%)
May 31, 2012 24.00 24.00 22.87 23.33 90,266 -0.71(-2.95%)
May 30, 2012 24.21 24.57 24.00 24.04 38,426 -0.57(-2.32%)
May 29, 2012 24.31 25.08 24.29 24.61 36,848 +0.49(+2.03%)
May 25, 2012 24.07 24.17 23.69 24.12 56,583 +0.12(+0.50%)
May 24, 2012 24.70 24.70 23.50 24.00 81,773 -0.68(-2.76%)
May 23, 2012 24.05 24.90 23.85 24.68 63,107 +0.24(+0.98%)
May 22, 2012 24.68 24.73 24.18 24.44 59,822 -0.20(-0.81%)
May 21, 2012 24.00 24.73 23.93 24.64 35,381 +0.71(+2.97%)
May 18, 2012 24.18 24.30 23.76 23.93 72,213 -0.24(-0.99%)
May 17, 2012 25.54 25.54 24.15 24.17 70,293 -1.30(-5.10%)
May 16, 2012 25.91 26.01 25.40 25.47 54,232 -0.38(-1.47%)
May 15, 2012 25.70 26.27 25.49 25.85 57,165 +0.23(+0.90%)
May 14, 2012 25.75 26.00 25.34 25.62 51,723 -0.50(-1.91%)
May 11, 2012 26.09 26.45 25.97 26.12 58,989 -0.16(-0.61%)
May 10, 2012 26.42 26.70 26.07 26.28 60,688 +0.11(+0.42%)
May 09, 2012 26.57 26.79 26.08 26.17 146,853 -0.76(-2.82%)
May 08, 2012 25.80 27.21 24.92 26.93 166,573 +2.05(+8.24%)
May 07, 2012 24.68 25.15 24.62 24.88 78,755 +0.05(+0.20%)
May 04, 2012 25.95 25.95 24.75 24.83 148,707 -1.19(-4.57%)
May 03, 2012 26.21 26.25 25.85 26.02 114,482 -0.18(-0.69%)
May 02, 2012 25.48 26.22 25.08 26.20 117,809 +0.34(+1.31%)
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.