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 (%)
Jul 31, 2013 31.84 32.25 31.44 31.45 0 -0.31(-0.98%)
Jul 30, 2013 31.82 32.02 31.51 31.76 0 -0.05(-0.16%)
Jul 29, 2013 31.90 32.25 31.74 31.81 0 -0.20(-0.62%)
Jul 26, 2013 32.42 32.51 31.94 32.01 0 -0.76(-2.32%)
Jul 25, 2013 32.00 33.19 32.00 32.77 0 +0.59(+1.83%)
Jul 24, 2013 32.13 32.37 32.06 32.18 0 +0.17(+0.53%)
Jul 23, 2013 31.87 32.02 31.67 32.01 0 +0.21(+0.66%)
Jul 22, 2013 31.72 32.05 31.59 31.80 0 -0.25(-0.78%)
Jul 19, 2013 31.95 32.12 31.70 32.05 0 +0.05(+0.16%)
Jul 18, 2013 31.90 32.18 31.87 32.00 0 +0.20(+0.63%)
Jul 17, 2013 32.62 32.64 31.58 31.80 49,753 -0.44(-1.36%)
Jul 16, 2013 32.39 32.44 31.72 32.24 0 -0.22(-0.68%)
Jul 15, 2013 32.93 33.20 32.28 32.46 0 -0.34(-1.04%)
Jul 12, 2013 32.99 33.21 32.63 32.80 0 -0.36(-1.09%)
Jul 11, 2013 33.35 33.46 32.92 33.16 0 +0.25(+0.76%)
Jul 10, 2013 32.92 33.10 32.76 32.91 0 -0.12(-0.36%)
Jul 09, 2013 32.61 33.11 32.41 33.03 0 +0.61(+1.88%)
Jul 08, 2013 32.90 32.93 32.00 32.42 0 -0.35(-1.07%)
Jul 05, 2013 32.50 32.77 32.17 32.77 0 +0.65(+2.02%)
Jul 03, 2013 31.84 32.31 31.43 32.12 0 +0.03(+0.09%)
Jul 02, 2013 31.81 32.10 31.50 32.09 0 +0.15(+0.47%)
Jul 01, 2013 31.35 31.99 31.13 31.94 0 +0.66(+2.11%)
Jun 28, 2013 31.56 31.85 31.27 31.28 97,994 -0.49(-1.54%)
Jun 27, 2013 31.00 31.99 30.92 31.77 0 +0.98(+3.18%)
Jun 26, 2013 31.61 31.61 30.51 30.79 0 -0.70(-2.22%)
Jun 25, 2013 30.36 31.58 30.22 31.49 0 +1.66(+5.56%)
Jun 24, 2013 29.48 30.49 29.48 29.83 0 -0.21(-0.70%)
Jun 21, 2013 29.81 30.20 29.35 30.04 91,958 +0.40(+1.35%)
Jun 20, 2013 30.42 30.42 29.34 29.64 0 -1.36(-4.39%)
Jun 19, 2013 31.34 31.55 30.98 31.00 0 -0.23(-0.74%)
Jun 18, 2013 31.24 31.49 30.99 31.23 0 +0.14(+0.45%)
Jun 17, 2013 31.22 31.45 30.75 31.09 0 +0.35(+1.14%)
Jun 14, 2013 31.35 31.36 30.63 30.74 0 -0.66(-2.10%)
Jun 13, 2013 30.82 31.66 30.66 31.40 45,560 +0.56(+1.82%)
Jun 12, 2013 31.62 31.62 30.81 30.84 22,141 -0.52(-1.66%)
Jun 11, 2013 31.09 31.91 30.87 31.36 21,093 -0.21(-0.67%)
Jun 10, 2013 31.41 31.78 31.00 31.57 0 +0.45(+1.45%)
Jun 07, 2013 31.76 31.98 30.79 31.12 0 -0.37(-1.17%)
Jun 06, 2013 31.43 31.78 30.90 31.49 71,546 +0.13(+0.41%)
Jun 05, 2013 32.50 32.93 31.11 31.36 0 -1.15(-3.54%)
Jun 04, 2013 33.18 33.49 31.95 32.51 0 -0.69(-2.08%)
Jun 03, 2013 32.46 33.40 32.05 33.20 111,136 +0.75(+2.31%)
May 31, 2013 32.53 33.26 32.35 32.45 46,880 -0.50(-1.52%)
May 30, 2013 32.85 33.17 32.53 32.95 23,841 +0.25(+0.76%)
May 29, 2013 32.93 33.29 32.66 32.70 18,849 -0.68(-2.04%)
May 28, 2013 33.00 33.95 32.76 33.38 45,458 +0.71(+2.17%)
May 24, 2013 32.14 32.84 31.99 32.67 0 +0.31(+0.96%)
May 23, 2013 31.66 32.42 31.38 32.36 0 +0.35(+1.09%)
May 22, 2013 32.96 33.17 31.69 32.01 0 -0.80(-2.44%)
May 21, 2013 32.50 33.09 32.39 32.81 0 +0.25(+0.77%)
May 20, 2013 31.90 32.65 31.90 32.56 0 +0.47(+1.46%)
May 17, 2013 32.12 32.28 32.01 32.09 0 +0.09(+0.28%)
May 16, 2013 32.28 32.48 31.93 32.00 76,036 -0.35(-1.08%)
May 15, 2013 32.15 32.50 32.06 32.35 0 +0.15(+0.47%)
May 13, 2013 32.81 32.81 31.97 32.20 0 -0.71(-2.16%)
May 10, 2013 32.55 33.00 32.38 32.91 0 +0.42(+1.29%)
May 09, 2013 32.97 32.97 32.41 32.49 0 -0.50(-1.52%)
May 08, 2013 32.73 33.10 32.52 32.99 0 +0.01(+0.03%)
May 07, 2013 33.63 34.05 32.94 32.98 0 -0.63(-1.87%)
May 06, 2013 33.50 33.71 33.43 33.61 0 +0.18(+0.54%)
May 03, 2013 32.95 34.22 32.37 33.43 0 +1.06(+3.27%)
May 02, 2013 31.73 32.75 31.48 32.37 0 +0.96(+3.06%)
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.