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 (%)
Feb 28, 2013 28.34 28.42 27.86 27.89 43,111 -0.51(-1.80%)
Feb 27, 2013 28.18 28.59 28.00 28.40 22,276 +0.14(+0.50%)
Feb 26, 2013 27.79 28.41 27.79 28.26 32,675 +0.49(+1.76%)
Feb 25, 2013 29.17 29.34 27.56 27.77 55,885 -1.24(-4.27%)
Feb 22, 2013 28.96 29.08 28.73 29.01 22,127 +0.35(+1.22%)
Feb 21, 2013 28.45 28.89 28.06 28.66 68,144 +0.17(+0.60%)
Feb 20, 2013 29.34 29.43 28.31 28.49 73,154 -0.88(-3.00%)
Feb 19, 2013 29.00 29.40 28.59 29.37 125,551 +0.51(+1.77%)
Feb 15, 2013 28.56 28.92 28.23 28.86 78,044 +0.51(+1.80%)
Feb 14, 2013 27.63 28.61 27.63 28.35 57,368 +0.47(+1.69%)
Feb 13, 2013 27.40 27.92 26.90 27.88 70,731 +0.48(+1.75%)
Feb 12, 2013 27.35 27.48 26.90 27.40 46,872 +0.18(+0.66%)
Feb 11, 2013 27.22 27.40 26.99 27.22 26,351 +0.00(+0.00%)
Feb 08, 2013 26.99 27.62 26.99 27.22 48,757 +0.35(+1.30%)
Feb 07, 2013 27.25 27.25 26.53 26.87 68,427 -0.42(-1.54%)
Feb 06, 2013 27.39 27.39 26.54 27.29 80,839 +0.20(+0.74%)
Feb 04, 2013 27.52 27.83 26.94 27.09 43,112 -0.94(-3.35%)
Feb 01, 2013 27.80 28.12 27.64 28.03 38,588 +0.43(+1.56%)
Jan 31, 2013 27.51 27.69 27.46 27.60 27,125 +0.07(+0.25%)
Jan 30, 2013 27.83 28.05 27.40 27.53 40,821 -0.45(-1.61%)
Jan 29, 2013 27.97 28.12 27.85 27.98 48,845 +0.03(+0.11%)
Jan 28, 2013 27.76 28.00 27.41 27.95 63,557 +0.18(+0.65%)
Jan 25, 2013 27.50 27.79 27.04 27.77 56,129 +0.47(+1.72%)
Jan 24, 2013 27.16 27.50 26.83 27.30 55,240 +0.28(+1.04%)
Jan 23, 2013 27.03 27.15 26.55 27.02 75,023 -0.01(-0.04%)
Jan 22, 2013 26.91 27.03 26.50 27.03 66,809 +0.12(+0.45%)
Jan 18, 2013 26.94 27.19 26.49 26.91 46,221 +0.02(+0.07%)
Jan 17, 2013 26.73 27.11 26.52 26.89 30,815 +0.38(+1.43%)
Jan 16, 2013 26.61 26.65 26.48 26.51 20,180 -0.29(-1.08%)
Jan 15, 2013 26.39 27.06 26.39 26.80 71,832 +0.10(+0.37%)
Jan 14, 2013 26.81 26.96 26.60 26.70 20,616 -0.26(-0.96%)
Jan 11, 2013 27.03 27.05 26.47 26.96 41,372 -0.04(-0.15%)
Jan 10, 2013 27.50 27.50 26.63 27.00 21,761 -0.20(-0.74%)
Jan 09, 2013 27.09 27.41 26.91 27.20 22,998 +0.16(+0.59%)
Jan 08, 2013 27.48 27.48 26.72 27.04 25,423 -0.57(-2.05%)
Jan 07, 2013 27.47 27.87 27.45 27.61 31,360 -0.20(-0.70%)
Jan 04, 2013 28.27 28.31 26.85 27.80 55,054 -0.29(-1.03%)
Jan 03, 2013 28.08 28.37 27.60 28.09 55,456 +0.00(+0.00%)
Jan 02, 2013 27.56 28.28 26.09 28.09 126,762 +2.00(+7.67%)
Dec 31, 2012 25.15 26.09 25.15 26.09 118,761 +1.12(+4.49%)
Dec 28, 2012 25.64 25.84 24.96 24.97 71,488 -0.75(-2.92%)
Dec 27, 2012 25.99 26.10 25.62 25.72 39,813 -0.16(-0.62%)
Dec 26, 2012 26.21 26.32 25.82 25.88 45,381 -0.10(-0.38%)
Dec 24, 2012 26.01 26.17 25.80 25.98 13,753 +0.09(+0.35%)
Dec 21, 2012 25.79 26.07 25.50 25.89 162,946 -0.36(-1.37%)
Dec 20, 2012 26.25 26.61 26.02 26.25 86,512 -0.07(-0.27%)
Dec 19, 2012 26.42 26.42 26.10 26.32 37,058 -0.13(-0.49%)
Dec 18, 2012 26.01 26.60 26.01 26.45 46,418 +0.36(+1.38%)
Dec 17, 2012 25.61 26.14 25.51 26.09 56,353 +0.62(+2.43%)
Dec 14, 2012 25.49 25.75 25.25 25.47 33,129 -0.06(-0.24%)
Dec 13, 2012 25.25 25.73 25.04 25.53 22,792 +0.28(+1.11%)
Dec 12, 2012 26.04 26.13 25.02 25.25 52,835 -1.66(-6.17%)
Dec 11, 2012 27.35 27.35 26.65 26.91 42,901 -0.12(-0.44%)
Dec 10, 2012 26.72 27.15 26.26 27.03 30,042 +0.33(+1.24%)
Dec 07, 2012 27.02 27.02 26.65 26.70 38,058 -0.05(-0.19%)
Dec 06, 2012 26.35 26.90 26.12 26.75 43,479 +0.37(+1.40%)
Dec 05, 2012 27.00 27.44 26.30 26.38 100,877 -0.59(-2.19%)
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.