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 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%)
May 02, 2011 46.66 46.85 46.26 46.70 61,651 +0.21(+0.45%)
Apr 29, 2011 46.27 46.66 45.50 46.49 47,091 +0.46(+1.00%)
Apr 28, 2011 45.00 46.33 44.93 46.03 78,405 +1.12(+2.49%)
Apr 27, 2011 44.48 44.99 43.97 44.91 50,687 +0.52(+1.17%)
Apr 26, 2011 43.63 44.76 43.44 44.39 61,141 +0.93(+2.14%)
Apr 25, 2011 43.49 43.51 42.26 43.46 25,235 -0.23(-0.53%)
Apr 21, 2011 44.09 44.09 42.62 43.69 56,220 +0.41(+0.95%)
Apr 20, 2011 42.55 43.34 42.22 43.28 79,576 +1.80(+4.34%)
Apr 19, 2011 42.17 42.17 41.05 41.48 89,756 -0.44(-1.05%)
Apr 18, 2011 43.24 43.24 41.76 41.92 94,347 -2.25(-5.09%)
Apr 15, 2011 43.93 44.72 43.61 44.17 77,223 +0.07(+0.16%)
Apr 14, 2011 44.10 44.12 43.38 44.10 37,644 +0.03(+0.07%)
Apr 13, 2011 43.56 44.26 43.14 44.07 82,814 +0.81(+1.87%)
Apr 12, 2011 43.24 43.57 42.45 43.26 70,879 -0.30(-0.69%)
Apr 11, 2011 44.20 44.39 43.35 43.56 35,841 -0.65(-1.47%)
Apr 08, 2011 44.78 44.79 44.07 44.21 40,401 -0.10(-0.23%)
Apr 07, 2011 45.15 45.15 44.18 44.31 27,148 -0.81(-1.80%)
Apr 06, 2011 45.36 45.56 44.67 45.12 25,662 +0.23(+0.51%)
Apr 05, 2011 45.01 45.69 44.71 44.89 43,285 -0.19(-0.42%)
Apr 04, 2011 45.48 45.60 44.58 45.08 38,609 -0.07(-0.16%)
Apr 01, 2011 43.48 45.46 42.63 45.15 85,303 +2.05(+4.76%)
Mar 31, 2011 42.54 43.25 42.25 43.10 36,244 +0.35(+0.82%)
Mar 30, 2011 42.00 42.75 41.57 42.75 26,363 +1.09(+2.62%)
Mar 29, 2011 40.56 41.73 40.43 41.66 43,854 +0.81(+1.98%)
Mar 28, 2011 41.19 41.26 40.70 40.85 32,286 -0.24(-0.58%)
Mar 25, 2011 41.06 41.95 40.82 41.09 33,764 +0.06(+0.15%)
Mar 24, 2011 41.22 41.27 40.25 41.03 43,967 +0.05(+0.12%)
Mar 23, 2011 40.36 41.23 39.88 40.98 42,701 +0.39(+0.96%)
Mar 22, 2011 40.97 41.91 40.52 40.59 91,494 -0.17(-0.42%)
Mar 21, 2011 41.15 41.34 40.24 40.76 86,970 +0.90(+2.26%)
Mar 18, 2011 40.24 40.51 39.64 39.86 65,808 +0.22(+0.55%)
Mar 17, 2011 39.79 40.52 39.25 39.64 75,456 +0.93(+2.40%)
Mar 16, 2011 39.75 40.15 38.71 38.71 54,934 -0.96(-2.42%)
Mar 15, 2011 39.46 40.32 38.96 39.67 53,197 -0.48(-1.20%)
Mar 14, 2011 40.60 41.54 40.04 40.15 73,732 -1.00(-2.43%)
Mar 11, 2011 40.82 41.63 39.84 41.15 49,672 +0.00(+0.00%)
Mar 10, 2011 42.43 43.45 40.92 41.15 85,289 -2.04(-4.72%)
Mar 09, 2011 41.68 43.28 40.88 43.19 98,823 +1.52(+3.65%)
Mar 08, 2011 43.32 43.85 41.33 41.67 195,020 +3.96(+10.50%)
Mar 07, 2011 37.98 38.50 36.60 37.71 70,189 -0.23(-0.61%)
Mar 04, 2011 38.29 38.29 37.56 37.94 62,163 -0.46(-1.20%)
Mar 03, 2011 38.00 38.77 38.00 38.40 68,289 +2.15(+5.93%)
Mar 02, 2011 35.19 36.32 35.16 36.25 70,155 +0.96(+2.72%)
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.