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 (%)
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%)
Oct 01, 2010 28.31 28.97 28.26 28.95 35,726 +0.76(+2.70%)
Sep 30, 2010 29.00 29.00 28.00 28.19 60,156 -0.54(-1.88%)
Sep 29, 2010 28.55 29.12 27.97 28.73 23,213 +0.05(+0.17%)
Sep 28, 2010 27.86 28.78 27.25 28.68 26,210 +0.82(+2.94%)
Sep 27, 2010 28.00 28.00 27.06 27.86 21,112 -0.14(-0.50%)
Sep 24, 2010 26.76 28.01 26.76 28.00 33,431 +1.76(+6.71%)
Sep 23, 2010 26.90 27.61 26.12 26.24 24,639 -0.98(-3.60%)
Sep 22, 2010 27.37 27.77 26.90 27.22 22,735 -0.37(-1.34%)
Sep 21, 2010 28.08 28.26 27.53 27.59 21,272 -0.44(-1.57%)
Sep 20, 2010 27.15 28.07 27.01 28.03 35,169 +0.88(+3.24%)
Sep 17, 2010 27.56 27.61 26.80 27.15 47,794 -0.15(-0.55%)
Sep 15, 2010 26.80 27.43 26.46 27.30 24,538 +0.27(+1.00%)
Sep 14, 2010 26.73 27.14 26.37 27.03 33,760 +0.12(+0.45%)
Sep 13, 2010 26.59 27.06 26.51 26.91 42,256 +0.60(+2.28%)
Sep 10, 2010 26.32 26.66 26.10 26.31 27,321 +0.19(+0.73%)
Sep 09, 2010 26.39 26.54 25.62 26.12 26,898 +0.16(+0.62%)
Sep 08, 2010 25.93 26.33 25.70 25.96 26,926 +0.20(+0.78%)
Sep 07, 2010 25.92 25.98 25.41 25.76 55,452 -0.12(-0.46%)
Sep 03, 2010 24.89 26.05 24.89 25.88 52,632 +1.32(+5.37%)
Sep 02, 2010 23.95 24.77 23.37 24.56 44,212 +0.47(+1.95%)
Sep 01, 2010 22.74 24.17 22.74 24.09 41,371 +1.79(+8.03%)
Aug 31, 2010 22.89 23.11 21.99 22.30 79,798 -0.58(-2.53%)
Aug 30, 2010 24.39 24.56 22.85 22.88 47,457 -1.72(-6.99%)
Aug 27, 2010 23.40 24.73 22.70 24.60 34,629 +1.61(+7.00%)
Aug 26, 2010 23.79 23.83 22.97 22.99 22,027 -0.75(-3.16%)
Aug 25, 2010 22.59 23.81 22.59 23.74 37,044 +1.01(+4.44%)
Aug 24, 2010 22.72 23.54 22.57 22.73 63,581 -0.33(-1.43%)
Aug 23, 2010 24.77 24.83 23.00 23.06 29,727 -1.07(-4.43%)
Aug 20, 2010 24.11 24.37 23.65 24.13 42,945 -0.09(-0.37%)
Aug 19, 2010 25.87 25.87 24.22 24.22 64,922 -1.85(-7.10%)
Aug 18, 2010 25.82 26.33 25.27 26.07 40,672 +0.27(+1.05%)
Aug 17, 2010 25.72 25.93 25.31 25.80 65,960 +0.35(+1.38%)
Aug 16, 2010 24.27 25.86 24.27 25.45 32,969 +0.95(+3.88%)
Aug 13, 2010 24.44 25.08 24.15 24.50 49,695 -0.12(-0.49%)
Aug 12, 2010 24.30 25.41 24.25 24.62 49,217 -0.26(-1.05%)
Aug 11, 2010 26.12 26.49 24.71 24.88 75,742 -1.85(-6.92%)
Aug 10, 2010 26.98 27.42 26.47 26.73 44,743 -0.79(-2.87%)
Aug 09, 2010 27.11 27.57 26.50 27.52 33,833 +0.57(+2.12%)
Aug 06, 2010 27.01 27.93 26.49 26.95 40,492 -0.53(-1.93%)
Aug 05, 2010 27.61 28.32 27.41 27.48 45,017 -0.36(-1.29%)
Aug 04, 2010 27.24 27.98 27.24 27.84 35,160 +0.71(+2.62%)
Aug 03, 2010 26.80 27.75 26.53 27.13 48,259 +0.13(+0.48%)
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.