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 (%)
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%)
May 01, 2013 32.46 32.75 31.21 31.41 0 -1.34(-4.09%)
Apr 30, 2013 32.49 32.76 32.10 32.75 0 +0.12(+0.37%)
Apr 29, 2013 32.45 32.75 32.19 32.63 24,716 +0.48(+1.49%)
Apr 26, 2013 32.43 32.58 31.88 32.15 42,117 -0.39(-1.20%)
Apr 25, 2013 32.21 32.96 31.92 32.54 60,133 +0.39(+1.21%)
Apr 24, 2013 31.52 32.30 31.52 32.15 31,369 +0.58(+1.84%)
Apr 23, 2013 30.76 31.60 30.76 31.57 35,456 +1.23(+4.05%)
Apr 22, 2013 30.74 30.74 29.59 30.34 18,976 -0.33(-1.08%)
Apr 19, 2013 30.20 30.94 30.01 30.67 29,032 +0.55(+1.83%)
Apr 18, 2013 30.56 30.78 29.91 30.12 38,877 -0.28(-0.92%)
Apr 17, 2013 30.40 30.51 29.61 30.40 42,958 -0.34(-1.11%)
Apr 16, 2013 30.03 30.91 29.89 30.74 56,047 +0.89(+2.98%)
Apr 15, 2013 31.60 31.60 29.41 29.85 70,913 -2.12(-6.63%)
Apr 12, 2013 32.10 32.36 31.74 31.97 31,008 -0.39(-1.21%)
Apr 11, 2013 32.58 32.82 32.08 32.36 64,566 -0.37(-1.13%)
Apr 10, 2013 31.21 32.87 31.21 32.73 33,934 +0.51(+1.58%)
Apr 09, 2013 32.14 32.73 32.00 32.22 50,956 +0.08(+0.25%)
Apr 08, 2013 32.11 32.34 31.71 32.14 54,383 +0.10(+0.31%)
Apr 05, 2013 31.63 32.10 30.92 32.04 44,665 -0.21(-0.65%)
Apr 04, 2013 32.16 32.43 31.76 32.25 45,134 +0.06(+0.19%)
Apr 03, 2013 32.49 32.73 32.00 32.19 111,718 -0.24(-0.74%)
Apr 02, 2013 32.81 32.88 31.98 32.43 93,292 -0.13(-0.40%)
Apr 01, 2013 32.50 32.63 31.80 32.56 97,861 +0.05(+0.15%)
Mar 28, 2013 32.36 32.64 32.34 32.51 96,324 +0.21(+0.65%)
Mar 27, 2013 32.23 32.90 31.97 32.30 79,710 -0.34(-1.04%)
Mar 26, 2013 32.57 32.76 32.25 32.64 50,384 -0.07(-0.21%)
Mar 25, 2013 32.47 32.88 31.93 32.71 113,069 +0.51(+1.58%)
Mar 22, 2013 31.97 32.20 31.81 32.20 41,381 +0.40(+1.26%)
Mar 21, 2013 31.82 32.20 30.99 31.80 33,975 -0.46(-1.43%)
Mar 20, 2013 32.33 32.47 31.93 32.26 41,717 +0.13(+0.40%)
Mar 19, 2013 32.77 32.88 31.63 32.13 71,472 -0.70(-2.13%)
Mar 18, 2013 32.38 33.20 32.28 32.83 34,145 -0.23(-0.70%)
Mar 15, 2013 33.16 33.18 32.70 33.06 95,289 -0.02(-0.06%)
Mar 14, 2013 32.99 33.20 32.82 33.08 89,748 -0.08(-0.24%)
Mar 13, 2013 32.52 33.20 32.37 33.16 47,196 +0.56(+1.72%)
Mar 12, 2013 32.34 32.60 32.06 32.60 62,713 +0.20(+0.62%)
Mar 11, 2013 32.31 32.69 32.24 32.40 103,518 -0.16(-0.49%)
Mar 08, 2013 32.32 32.65 32.06 32.56 102,364 +0.52(+1.62%)
Mar 07, 2013 31.99 32.15 31.59 32.04 106,253 +0.00(+0.00%)
Mar 06, 2013 31.69 32.20 31.04 32.04 77,978 +0.41(+1.30%)
Mar 05, 2013 29.43 31.90 29.43 31.63 178,550 +2.50(+8.58%)
Mar 04, 2013 28.10 29.15 27.82 29.13 80,499 +1.01(+3.59%)
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.