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 (%)
Nov 29, 2013 43.01 43.12 42.87 42.97 0 -0.30(-0.69%)
Nov 27, 2013 42.42 43.49 42.29 43.27 0 +0.86(+2.03%)
Nov 26, 2013 42.00 42.42 41.84 42.41 0 +0.48(+1.14%)
Nov 25, 2013 41.82 42.05 41.70 41.93 41,193 +0.18(+0.43%)
Nov 22, 2013 41.04 41.85 40.80 41.75 0 +0.76(+1.85%)
Nov 21, 2013 40.34 41.05 40.34 40.99 74,399 +0.91(+2.27%)
Nov 20, 2013 40.12 40.44 39.84 40.08 0 +0.02(+0.05%)
Nov 19, 2013 40.01 40.49 39.78 40.06 54,464 +0.00(+0.00%)
Nov 18, 2013 40.10 40.14 39.53 40.06 0 -0.01(-0.02%)
Nov 15, 2013 39.93 40.14 39.63 40.07 0 +0.08(+0.20%)
Nov 14, 2013 40.00 40.16 39.38 39.99 0 +0.02(+0.05%)
Nov 13, 2013 39.28 40.00 39.11 39.97 0 +0.47(+1.19%)
Nov 12, 2013 39.61 39.61 39.07 39.50 0 -0.12(-0.30%)
Nov 11, 2013 39.20 39.80 39.02 39.62 0 +0.44(+1.12%)
Nov 08, 2013 38.23 39.52 38.15 39.18 0 +0.96(+2.51%)
Nov 07, 2013 40.50 40.50 38.06 38.22 85,059 -2.45(-6.02%)
Nov 06, 2013 40.83 41.07 40.01 40.67 42,925 +0.16(+0.39%)
Nov 05, 2013 38.93 40.54 38.50 40.51 0 +1.18(+3.00%)
Nov 04, 2013 39.36 39.69 38.44 39.33 111,596 +0.29(+0.74%)
Nov 01, 2013 39.54 39.68 38.59 39.04 0 -0.64(-1.61%)
Oct 31, 2013 39.36 39.93 39.36 39.68 0 +0.22(+0.56%)
Oct 30, 2013 40.67 41.00 39.39 39.46 73,698 -1.39(-3.40%)
Oct 29, 2013 40.52 40.95 40.48 40.85 0 +0.36(+0.89%)
Oct 28, 2013 40.22 40.50 40.03 40.49 0 +0.28(+0.70%)
Oct 25, 2013 40.36 40.36 39.40 40.21 0 +0.07(+0.17%)
Oct 24, 2013 39.50 40.23 39.36 40.14 32,077 +0.76(+1.93%)
Oct 23, 2013 38.93 39.69 38.93 39.38 0 +0.04(+0.10%)
Oct 22, 2013 38.39 39.59 38.10 39.34 60,186 +1.07(+2.80%)
Oct 21, 2013 37.72 38.47 37.59 38.27 38,591 +0.52(+1.38%)
Oct 18, 2013 37.08 37.77 36.70 37.75 175,162 +1.08(+2.95%)
Oct 17, 2013 37.12 37.80 36.48 36.67 72,067 -0.59(-1.58%)
Oct 16, 2013 37.82 38.12 37.18 37.26 33,743 -0.29(-0.77%)
Oct 15, 2013 38.11 38.41 37.31 37.55 52,380 -0.60(-1.57%)
Oct 14, 2013 37.40 38.32 37.40 38.15 33,053 +0.51(+1.35%)
Oct 11, 2013 36.27 37.64 36.27 37.64 0 +1.14(+3.12%)
Oct 10, 2013 35.99 36.66 35.94 36.50 43,372 +1.08(+3.05%)
Oct 09, 2013 35.47 35.91 35.02 35.42 98,656 +0.02(+0.06%)
Oct 08, 2013 35.00 35.51 34.90 35.40 61,052 +0.45(+1.29%)
Oct 07, 2013 35.10 35.42 34.74 34.95 0 -0.71(-1.99%)
Oct 04, 2013 35.49 35.91 35.33 35.66 0 +0.08(+0.22%)
Oct 03, 2013 35.80 35.92 35.41 35.58 0 -0.41(-1.14%)
Oct 02, 2013 36.16 36.52 35.55 35.99 42,830 -0.66(-1.80%)
Oct 01, 2013 36.18 36.68 35.12 36.65 85,333 +0.38(+1.06%)
Sep 30, 2013 35.33 36.44 34.77 36.27 0 +0.43(+1.19%)
Sep 27, 2013 35.60 36.32 35.58 35.84 0 -0.13(-0.36%)
Sep 26, 2013 35.89 36.25 35.71 35.97 40,033 -0.13(-0.37%)
Sep 25, 2013 36.26 36.97 36.06 36.10 36,880 -0.20(-0.54%)
Sep 24, 2013 35.90 36.77 35.63 36.30 50,613 +0.23(+0.64%)
Sep 23, 2013 35.99 36.34 35.60 36.07 49,151 +0.27(+0.75%)
Sep 20, 2013 35.47 36.34 35.22 35.80 0 +0.35(+0.99%)
Sep 19, 2013 35.63 35.90 34.94 35.45 36,397 +0.04(+0.11%)
Sep 18, 2013 34.92 35.99 34.75 35.41 0 +0.40(+1.14%)
Sep 17, 2013 34.15 35.15 34.15 35.01 0 +0.65(+1.89%)
Sep 16, 2013 34.08 34.47 34.08 34.36 0 +0.32(+0.94%)
Sep 13, 2013 34.05 34.16 33.81 34.04 0 +0.20(+0.59%)
Sep 12, 2013 34.13 34.39 33.72 33.84 0 -0.24(-0.70%)
Sep 11, 2013 33.57 34.22 33.53 34.08 0 +0.39(+1.16%)
Sep 10, 2013 33.41 33.86 32.85 33.69 74,342 +0.44(+1.32%)
Sep 09, 2013 32.12 33.31 32.03 33.25 0 +1.19(+3.71%)
Sep 06, 2013 32.16 32.20 31.42 32.06 0 +0.04(+0.12%)
Sep 05, 2013 31.78 32.12 31.76 32.02 26,540 +0.19(+0.60%)
Sep 04, 2013 31.50 31.84 31.37 31.83 0 +0.47(+1.50%)
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.