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 (%)
Mar 31, 2009 14.21 14.88 13.85 14.61 209,081 +0.68(+4.88%)
Mar 30, 2009 14.22 14.42 13.57 13.93 194,914 -2.18(-13.53%)
Mar 26, 2009 16.25 16.25 15.30 16.11 125,467 +0.55(+3.53%)
Mar 25, 2009 15.26 16.01 14.80 15.56 114,824 +0.52(+3.46%)
Mar 24, 2009 15.79 16.00 15.00 15.04 79,253 -1.12(-6.93%)
Mar 23, 2009 15.47 16.26 15.06 16.16 123,182 +1.81(+12.61%)
Mar 20, 2009 15.36 15.58 14.21 14.35 130,896 -0.81(-5.34%)
Mar 19, 2009 15.75 15.97 15.09 15.16 93,855 -0.29(-1.88%)
Mar 18, 2009 14.84 16.32 14.78 15.45 136,081 +0.47(+3.14%)
Mar 17, 2009 14.20 14.99 13.98 14.98 92,336 +0.81(+5.72%)
Mar 16, 2009 14.69 14.90 14.07 14.17 86,536 -0.38(-2.61%)
Mar 13, 2009 13.77 15.00 13.77 14.55 172,468 +0.96(+7.06%)
Mar 12, 2009 12.15 13.77 11.91 13.59 172,778 +1.35(+11.03%)
Mar 11, 2009 12.10 12.58 11.85 12.24 172,740 +0.22(+1.83%)
Mar 10, 2009 11.00 12.03 10.71 12.02 140,503 +1.43(+13.50%)
Mar 09, 2009 10.59 10.89 10.30 10.59 130,561 -0.18(-1.67%)
Mar 06, 2009 10.97 11.20 10.41 10.77 183,534 -0.08(-0.74%)
Mar 05, 2009 11.40 11.61 10.30 10.85 199,370 -0.89(-7.58%)
Mar 04, 2009 11.68 12.15 11.56 11.74 196,423 -0.74(-5.93%)
Mar 02, 2009 12.97 13.07 11.78 12.48 213,889 -0.78(-5.88%)
Feb 27, 2009 13.32 13.79 13.17 13.26 159,920 +0.09(+0.68%)
Feb 26, 2009 13.54 13.95 13.13 13.17 146,216 -0.29(-2.15%)
Feb 25, 2009 14.04 14.24 13.37 13.46 182,045 -0.66(-4.67%)
Feb 24, 2009 13.66 14.23 13.25 14.12 237,084 +0.60(+4.44%)
Feb 23, 2009 15.33 15.38 13.51 13.52 268,743 -2.15(-13.72%)
Feb 20, 2009 15.93 16.16 15.45 15.67 151,438 -0.57(-3.51%)
Feb 19, 2009 15.70 16.63 15.65 16.24 158,978 +0.69(+4.44%)
Feb 18, 2009 16.44 16.64 15.37 15.55 104,237 -0.58(-3.60%)
Feb 17, 2009 16.62 16.81 16.04 16.13 62,050 -0.76(-4.50%)
Feb 13, 2009 16.95 17.59 16.61 16.89 54,086 -0.09(-0.53%)
Feb 12, 2009 16.36 17.07 16.33 16.98 66,174 +0.18(+1.07%)
Feb 11, 2009 17.04 17.32 16.77 16.80 51,632 -0.17(-1.00%)
Feb 10, 2009 18.03 18.61 16.66 16.97 107,391 -1.27(-6.96%)
Feb 09, 2009 18.29 18.59 17.76 18.24 47,507 -0.20(-1.08%)
Feb 06, 2009 17.45 18.47 17.10 18.44 71,297 +1.02(+5.86%)
Feb 05, 2009 16.81 17.64 16.43 17.42 60,041 +0.39(+2.29%)
Feb 04, 2009 16.71 17.65 16.39 17.03 61,085 +0.37(+2.22%)
Feb 03, 2009 16.32 16.87 16.09 16.66 75,958 +0.44(+2.71%)
Feb 02, 2009 15.23 16.44 15.14 16.22 94,739 +0.82(+5.32%)
Jan 30, 2009 16.26 16.40 15.31 15.40 116,134 -0.69(-4.29%)
Jan 29, 2009 17.66 17.85 15.93 16.09 92,532 -1.92(-10.66%)
Jan 28, 2009 16.74 18.04 16.54 18.01 83,687 +1.58(+9.62%)
Jan 27, 2009 16.15 16.51 15.78 16.43 73,398 +0.27(+1.67%)
Jan 26, 2009 15.98 16.76 15.71 16.16 83,997 +0.08(+0.50%)
Jan 23, 2009 15.87 16.44 15.61 16.08 164,119 -0.22(-1.35%)
Jan 22, 2009 16.05 17.07 15.90 16.30 87,447 -0.17(-1.03%)
Jan 21, 2009 15.21 16.66 14.77 16.47 89,830 +1.72(+11.66%)
Jan 20, 2009 16.00 16.43 14.66 14.75 111,698 -1.56(-9.56%)
Jan 16, 2009 16.86 17.05 15.78 16.31 126,255 -0.50(-2.97%)
Jan 15, 2009 16.29 16.82 15.56 16.81 106,674 +0.55(+3.38%)
Jan 14, 2009 16.98 17.35 16.02 16.26 119,952 -0.98(-5.68%)
Jan 13, 2009 16.95 17.67 16.74 17.24 80,547 +0.34(+2.01%)
Jan 12, 2009 17.63 17.88 16.90 16.90 108,761 -0.70(-3.98%)
Jan 09, 2009 18.57 19.01 17.51 17.60 95,866 -0.91(-4.92%)
Jan 08, 2009 18.22 18.81 17.90 18.51 104,955 +0.14(+0.76%)
Jan 07, 2009 19.00 19.54 17.76 18.37 86,469 -1.24(-6.32%)
Jan 06, 2009 19.43 19.97 19.01 19.61 111,517 +0.39(+2.03%)
Jan 05, 2009 19.13 19.49 18.85 19.22 87,297 +0.28(+1.48%)
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.