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 (%)
Dec 31, 2010 38.20 38.20 37.37 37.80 25,093 -0.38(-1.00%)
Dec 30, 2010 38.21 38.30 38.03 38.18 23,259 +0.08(+0.21%)
Dec 29, 2010 38.37 38.43 38.00 38.10 24,716 -0.30(-0.78%)
Dec 28, 2010 38.25 38.53 38.00 38.40 18,903 +0.12(+0.31%)
Dec 27, 2010 37.49 38.50 37.20 38.28 33,525 +0.75(+2.00%)
Dec 23, 2010 37.46 37.83 37.01 37.53 21,691 +0.19(+0.51%)
Dec 22, 2010 37.74 37.77 36.69 37.34 25,282 -0.40(-1.06%)
Dec 21, 2010 36.95 37.95 36.83 37.74 34,760 +0.93(+2.53%)
Dec 20, 2010 36.55 37.20 36.45 36.81 65,619 +0.48(+1.32%)
Dec 17, 2010 36.13 36.69 35.40 36.33 90,071 +0.33(+0.92%)
Dec 16, 2010 35.15 36.24 35.06 36.00 33,424 +0.88(+2.51%)
Dec 15, 2010 35.25 36.18 35.01 35.12 34,998 -0.04(-0.11%)
Dec 14, 2010 33.96 35.59 33.96 35.16 51,939 +1.28(+3.78%)
Dec 13, 2010 34.49 34.49 33.82 33.88 38,256 -0.52(-1.51%)
Dec 10, 2010 33.77 34.49 33.60 34.40 27,904 +0.62(+1.84%)
Dec 09, 2010 33.15 33.85 32.58 33.78 34,526 +1.10(+3.37%)
Dec 08, 2010 32.93 33.23 32.50 32.68 21,783 -0.13(-0.40%)
Dec 07, 2010 32.93 33.39 32.31 32.81 32,518 +0.46(+1.42%)
Dec 06, 2010 31.89 32.68 31.61 32.35 35,101 +0.33(+1.03%)
Dec 03, 2010 31.91 32.15 31.89 32.02 29,211 -0.08(-0.25%)
Dec 02, 2010 32.01 32.17 31.76 32.10 28,754 +0.09(+0.28%)
Dec 01, 2010 31.93 32.31 31.09 32.01 44,092 +0.85(+2.73%)
Nov 30, 2010 31.44 31.46 30.58 31.16 87,472 -0.59(-1.86%)
Nov 29, 2010 31.34 31.90 30.70 31.75 18,661 +0.10(+0.32%)
Nov 26, 2010 31.73 32.19 31.65 31.65 5,311 -0.39(-1.22%)
Nov 24, 2010 32.00 32.04 32.04 32.04 59,765 +0.17(+0.53%)
Nov 23, 2010 31.44 32.00 31.10 31.87 24,140 -0.19(-0.59%)
Nov 22, 2010 32.06 32.13 31.40 32.06 23,735 -0.29(-0.90%)
Nov 19, 2010 32.18 32.46 31.84 32.35 30,395 +0.20(+0.62%)
Nov 18, 2010 32.10 32.50 31.50 32.15 41,922 +1.15(+3.71%)
Nov 17, 2010 31.27 31.57 30.78 31.00 41,800 -0.08(-0.26%)
Nov 16, 2010 31.91 31.91 30.56 31.08 37,657 -1.06(-3.30%)
Nov 15, 2010 31.61 32.48 31.54 32.14 31,238 +0.89(+2.85%)
Nov 12, 2010 30.95 31.68 30.95 31.25 35,869 -0.13(-0.41%)
Nov 11, 2010 31.23 31.88 31.04 31.38 42,474 -0.38(-1.20%)
Nov 10, 2010 31.74 32.02 31.49 31.76 59,668 -0.20(-0.63%)
Nov 09, 2010 34.37 34.70 31.10 31.96 122,652 -2.17(-6.36%)
Nov 08, 2010 33.90 34.32 33.57 34.13 35,463 +0.17(+0.50%)
Nov 05, 2010 34.00 34.00 33.65 33.96 32,913 -0.03(-0.09%)
Nov 04, 2010 32.97 33.99 32.77 33.99 45,860 +1.62(+5.00%)
Nov 03, 2010 32.19 32.40 31.75 32.37 16,585 +0.28(+0.87%)
Nov 02, 2010 31.84 32.32 31.31 32.09 37,026 +0.60(+1.91%)
Nov 01, 2010 31.31 31.95 31.21 31.49 37,874 +0.42(+1.35%)
Oct 29, 2010 31.30 31.35 30.70 31.07 33,233 -0.28(-0.89%)
Oct 28, 2010 31.53 31.79 30.98 31.35 23,752 +0.01(+0.03%)
Oct 27, 2010 30.79 31.37 30.35 31.34 37,341 -0.05(-0.16%)
Oct 25, 2010 31.13 31.58 31.07 31.39 21,635 +0.43(+1.39%)
Oct 22, 2010 30.85 30.97 30.52 30.96 37,550 +0.20(+0.65%)
Oct 21, 2010 30.79 31.30 29.76 30.76 112,498 +0.27(+0.89%)
Oct 20, 2010 29.99 30.74 29.75 30.49 39,972 +0.75(+2.52%)
Oct 19, 2010 28.92 29.97 28.85 29.74 58,956 +0.20(+0.68%)
Oct 18, 2010 28.67 29.69 28.51 29.54 21,454 +0.87(+3.03%)
Oct 15, 2010 29.56 29.74 28.66 28.67 67,164 -0.41(-1.41%)
Oct 14, 2010 28.87 29.21 28.72 29.08 29,812 +0.09(+0.31%)
Oct 13, 2010 28.50 29.29 28.03 28.99 27,935 +0.61(+2.15%)
Oct 12, 2010 28.35 28.52 27.63 28.38 7,855 -0.17(-0.60%)
Oct 11, 2010 28.77 28.90 28.40 28.55 12,291 -0.35(-1.21%)
Oct 08, 2010 28.04 29.11 27.75 28.90 29,377 +0.87(+3.10%)
Oct 07, 2010 28.44 28.44 27.78 28.03 15,015 -0.07(-0.25%)
Oct 06, 2010 28.24 28.61 27.90 28.10 33,793 -0.33(-1.16%)
Oct 05, 2010 28.05 28.59 27.54 28.43 41,698 +0.87(+3.16%)
Oct 04, 2010 28.75 28.77 27.46 27.56 27,612 -1.39(-4.80%)
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.