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 (%)
Oct 30, 2009 19.73 19.81 18.92 19.06 72,228 -0.89(-4.46%)
Oct 29, 2009 19.49 20.15 19.17 19.95 44,630 +0.55(+2.84%)
Oct 28, 2009 19.78 19.96 19.35 19.40 37,726 -0.48(-2.41%)
Oct 27, 2009 20.28 20.42 19.80 19.88 43,103 -0.31(-1.54%)
Oct 26, 2009 20.33 20.82 19.96 20.19 22,785 -0.18(-0.88%)
Oct 23, 2009 20.16 20.69 19.98 20.37 33,497 -0.30(-1.45%)
Oct 22, 2009 20.67 20.83 19.91 20.67 45,013 -0.10(-0.48%)
Oct 21, 2009 20.84 21.52 20.49 20.77 76,551 -0.10(-0.48%)
Oct 20, 2009 20.25 21.17 20.20 20.87 36,683 -0.30(-1.42%)
Oct 19, 2009 20.53 21.26 20.15 21.17 54,097 +0.79(+3.88%)
Oct 16, 2009 20.80 21.03 20.20 20.38 92,292 -0.56(-2.67%)
Oct 15, 2009 21.06 21.19 20.39 20.94 54,857 -0.38(-1.78%)
Oct 14, 2009 21.44 21.44 21.01 21.32 42,355 +0.17(+0.80%)
Oct 13, 2009 21.05 21.22 20.83 21.15 21,174 +0.00(+0.00%)
Oct 12, 2009 21.42 21.73 21.05 21.15 35,754 +0.08(+0.38%)
Oct 09, 2009 20.47 21.10 20.32 21.07 39,531 +0.62(+3.03%)
Oct 08, 2009 20.52 20.85 20.42 20.45 29,341 +0.05(+0.25%)
Oct 07, 2009 20.03 20.45 20.01 20.40 26,654 +0.20(+0.99%)
Oct 06, 2009 19.99 20.48 19.79 20.20 28,169 +0.31(+1.56%)
Oct 05, 2009 19.78 20.01 19.10 19.89 38,988 +0.29(+1.48%)
Oct 02, 2009 20.09 20.48 19.54 19.60 75,620 -0.54(-2.68%)
Oct 01, 2009 20.82 20.82 20.13 20.14 72,143 -0.92(-4.37%)
Sep 30, 2009 21.83 21.99 20.86 21.06 85,039 -0.90(-4.10%)
Sep 29, 2009 22.08 22.22 21.70 21.96 26,162 -0.08(-0.36%)
Sep 28, 2009 21.54 22.50 21.42 22.04 33,557 +0.54(+2.51%)
Sep 25, 2009 21.85 22.02 21.41 21.50 34,977 -0.44(-2.01%)
Sep 24, 2009 21.99 22.00 21.43 21.94 47,009 +0.00(+0.00%)
Sep 23, 2009 21.93 22.38 21.76 21.94 61,923 +0.04(+0.18%)
Sep 22, 2009 22.24 22.24 21.84 21.90 23,144 -0.12(-0.54%)
Sep 21, 2009 22.05 22.35 21.76 22.02 82,267 -0.15(-0.68%)
Sep 18, 2009 22.10 22.35 22.02 22.17 77,629 +0.17(+0.77%)
Sep 17, 2009 21.61 22.18 21.61 22.00 64,861 +0.24(+1.10%)
Sep 16, 2009 21.45 21.89 21.26 21.76 76,572 +0.31(+1.45%)
Sep 15, 2009 21.29 21.50 21.20 21.45 81,044 +0.04(+0.19%)
Sep 14, 2009 20.86 21.42 20.50 21.41 90,780 +0.41(+1.95%)
Sep 11, 2009 20.85 21.11 20.56 21.00 82,166 +0.25(+1.20%)
Sep 10, 2009 19.78 20.95 19.78 20.75 105,771 +0.89(+4.48%)
Sep 09, 2009 19.43 19.94 19.40 19.86 73,088 +0.35(+1.79%)
Sep 08, 2009 19.13 19.61 18.66 19.51 63,910 +0.19(+0.98%)
Sep 04, 2009 18.93 19.39 18.77 19.32 188,383 +0.28(+1.47%)
Sep 03, 2009 18.93 19.11 18.64 19.04 90,715 +0.14(+0.74%)
Sep 02, 2009 18.50 19.04 18.40 18.90 149,891 +0.40(+2.16%)
Sep 01, 2009 18.23 19.12 18.23 18.50 89,928 +0.07(+0.38%)
Aug 31, 2009 18.78 18.89 18.38 18.43 103,559 -0.63(-3.31%)
Aug 28, 2009 19.36 19.36 18.80 19.06 50,288 -0.26(-1.35%)
Aug 27, 2009 19.45 19.45 18.78 19.32 31,968 -0.18(-0.92%)
Aug 26, 2009 19.14 19.65 19.00 19.50 89,333 +0.24(+1.25%)
Aug 25, 2009 19.47 19.47 19.02 19.26 72,983 -0.18(-0.93%)
Aug 24, 2009 19.15 19.67 19.00 19.44 83,146 +0.29(+1.51%)
Aug 21, 2009 18.71 19.20 18.55 19.15 100,243 +0.47(+2.52%)
Aug 20, 2009 18.38 18.75 18.27 18.68 61,495 +0.13(+0.70%)
Aug 19, 2009 18.50 18.66 18.31 18.55 91,615 -0.06(-0.32%)
Aug 18, 2009 18.49 18.99 18.37 18.61 145,699 +0.08(+0.43%)
Aug 17, 2009 18.05 18.60 17.51 18.53 126,983 -0.01(-0.05%)
Aug 14, 2009 18.38 18.60 17.88 18.54 151,247 +0.15(+0.82%)
Aug 13, 2009 18.26 18.59 17.83 18.39 67,391 +0.15(+0.82%)
Aug 12, 2009 17.48 18.52 17.44 18.24 82,113 +0.69(+3.93%)
Aug 11, 2009 17.74 17.89 17.44 17.55 50,404 -0.41(-2.28%)
Aug 10, 2009 17.99 18.07 17.54 17.96 57,376 -0.13(-0.72%)
Aug 07, 2009 17.76 18.53 17.36 18.09 79,561 +0.59(+3.37%)
Aug 06, 2009 17.52 17.66 17.26 17.50 62,756 -0.01(-0.06%)
Aug 05, 2009 17.64 17.72 17.01 17.51 165,965 -0.06(-0.34%)
Aug 04, 2009 17.27 17.68 16.27 17.57 413,869 -0.17(-0.96%)
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.