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 31, 2008 19.61 21.22 19.24 20.94 85,705 +1.29(+6.56%)
Oct 30, 2008 18.81 19.65 18.52 19.65 78,608 +0.90(+4.80%)
Oct 29, 2008 18.57 19.75 17.06 18.75 88,418 +0.08(+0.43%)
Oct 28, 2008 17.25 18.68 16.34 18.67 94,756 +1.85(+11.00%)
Oct 27, 2008 17.61 17.94 16.76 16.82 84,838 -1.12(-6.24%)
Oct 24, 2008 17.50 18.69 16.76 17.94 177,282 -0.08(-0.44%)
Oct 23, 2008 19.00 19.25 16.83 18.02 225,680 -0.88(-4.66%)
Oct 22, 2008 20.39 20.75 18.25 18.90 196,824 -2.15(-10.21%)
Oct 21, 2008 21.39 22.06 20.57 21.05 127,348 -0.61(-2.82%)
Oct 20, 2008 20.25 21.74 20.10 21.66 159,017 +1.69(+8.46%)
Oct 17, 2008 20.01 22.06 19.48 19.97 195,589 -1.05(-5.00%)
Oct 16, 2008 20.24 21.27 18.75 21.02 176,873 +0.76(+3.75%)
Oct 15, 2008 22.25 22.64 20.05 20.26 200,116 -2.56(-11.22%)
Oct 14, 2008 24.61 24.85 22.31 22.82 149,959 -1.31(-5.43%)
Oct 13, 2008 23.25 24.13 21.75 24.13 215,086 +2.71(+12.65%)
Oct 10, 2008 17.16 23.25 16.26 21.42 393,545 +2.58(+13.69%)
Oct 09, 2008 21.19 22.03 18.59 18.84 174,279 -1.82(-8.81%)
Oct 08, 2008 19.69 22.00 18.17 20.66 241,017 +0.36(+1.77%)
Oct 07, 2008 22.13 22.40 20.01 20.30 107,926 -1.60(-7.31%)
Oct 06, 2008 21.82 22.58 20.17 21.90 223,279 -0.68(-3.01%)
Oct 03, 2008 23.05 24.62 22.12 22.58 215,859 -0.76(-3.26%)
Oct 02, 2008 24.50 25.07 23.18 23.34 116,648 -1.43(-5.77%)
Oct 01, 2008 25.81 25.81 24.45 24.77 110,441 -1.27(-4.88%)
Sep 30, 2008 24.70 26.12 24.33 26.04 119,841 +1.65(+6.77%)
Sep 29, 2008 25.74 25.98 23.01 24.39 164,678 -1.94(-7.37%)
Sep 26, 2008 25.53 26.40 25.36 26.33 107,510 +0.10(+0.38%)
Sep 25, 2008 26.02 26.53 25.59 26.23 304,003 +0.39(+1.51%)
Sep 24, 2008 27.41 27.86 25.83 25.84 136,349 -1.50(-5.49%)
Sep 23, 2008 30.20 30.20 27.33 27.34 143,307 -2.95(-9.74%)
Sep 22, 2008 31.47 31.96 30.20 30.29 61,818 -1.20(-3.81%)
Sep 19, 2008 30.89 32.75 30.00 31.49 282,385 +2.35(+8.06%)
Sep 18, 2008 28.00 29.80 25.69 29.14 205,255 +1.85(+6.78%)
Sep 17, 2008 29.60 29.98 27.21 27.29 183,351 -2.99(-9.87%)
Sep 16, 2008 28.19 30.75 27.61 30.28 178,728 +1.55(+5.40%)
Sep 15, 2008 30.53 31.46 28.55 28.73 95,414 -2.93(-9.25%)
Sep 12, 2008 31.04 31.92 30.67 31.66 42,983 +0.48(+1.54%)
Sep 11, 2008 30.15 31.18 29.52 31.18 72,285 +0.56(+1.83%)
Sep 10, 2008 29.11 30.72 28.80 30.62 103,452 +1.76(+6.10%)
Sep 09, 2008 31.19 31.77 28.81 28.86 85,580 -2.33(-7.47%)
Sep 08, 2008 30.36 31.40 29.69 31.19 177,705 +1.56(+5.26%)
Sep 05, 2008 29.69 30.15 28.75 29.63 160,287 -0.31(-1.04%)
Sep 04, 2008 31.98 32.07 29.33 29.94 211,854 -2.39(-7.39%)
Sep 03, 2008 31.99 33.16 31.65 32.33 173,726 +0.34(+1.06%)
Sep 02, 2008 31.69 33.37 31.20 31.99 135,641 -1.10(-3.32%)
Aug 29, 2008 33.84 33.84 32.85 33.09 62,327 -0.83(-2.45%)
Aug 28, 2008 33.28 34.03 33.00 33.92 78,655 +0.98(+2.98%)
Aug 27, 2008 31.78 33.10 31.51 32.94 120,179 +1.10(+3.45%)
Aug 26, 2008 32.15 32.47 31.68 31.84 188,317 -0.11(-0.34%)
Aug 25, 2008 33.00 33.00 31.63 31.95 68,414 -1.09(-3.30%)
Aug 22, 2008 32.61 33.20 32.17 33.04 52,183 +0.94(+2.93%)
Aug 21, 2008 32.67 32.99 32.05 32.10 132,908 -0.86(-2.61%)
Aug 20, 2008 32.03 33.14 31.49 32.96 113,855 +1.00(+3.13%)
Aug 19, 2008 32.57 32.60 31.25 31.96 161,418 -1.03(-3.12%)
Aug 18, 2008 33.68 34.24 32.51 32.99 64,351 -0.49(-1.46%)
Aug 15, 2008 34.65 34.81 33.17 33.48 154,818 -0.76(-2.22%)
Aug 14, 2008 33.59 34.65 33.01 34.24 95,461 +0.15(+0.44%)
Aug 13, 2008 33.04 34.88 32.87 34.09 148,301 +0.59(+1.76%)
Aug 12, 2008 33.77 33.78 32.69 33.50 125,364 -0.36(-1.06%)
Aug 11, 2008 33.68 34.50 33.00 33.86 149,041 -0.47(-1.37%)
Aug 08, 2008 33.21 34.95 33.19 34.33 153,114 +0.83(+2.48%)
Aug 07, 2008 33.43 34.20 33.37 33.50 179,648 -0.89(-2.59%)
Aug 06, 2008 32.79 35.54 32.55 34.39 303,189 +0.27(+0.79%)
Aug 05, 2008 38.47 38.95 31.75 34.12 1,106,208 -4.32(-11.24%)
Aug 04, 2008 41.11 41.29 37.25 38.44 361,358 -2.30(-5.65%)
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.