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 (%)
Nov 30, 2007 29.96 30.50 28.66 29.05 225,168 -0.30(-1.02%)
Nov 29, 2007 29.54 29.54 28.12 29.35 123,944 -0.20(-0.68%)
Nov 28, 2007 27.60 29.61 27.16 29.55 156,914 +2.29(+8.40%)
Nov 27, 2007 26.77 27.48 25.95 27.26 152,866 +0.84(+3.18%)
Nov 26, 2007 27.51 27.88 26.37 26.42 123,576 -0.89(-3.26%)
Nov 23, 2007 26.44 27.63 26.00 27.31 45,920 +1.32(+5.08%)
Nov 21, 2007 26.81 26.94 25.83 25.99 110,856 -1.10(-4.06%)
Nov 20, 2007 27.35 27.70 26.40 27.09 84,582 +0.05(+0.18%)
Nov 19, 2007 28.46 28.74 26.55 27.04 130,484 -1.44(-5.06%)
Nov 16, 2007 29.23 29.23 27.91 28.48 165,140 -0.63(-2.16%)
Nov 15, 2007 29.54 29.78 27.92 29.11 229,557 -0.40(-1.36%)
Nov 14, 2007 30.27 30.38 29.25 29.51 97,934 -0.13(-0.44%)
Nov 13, 2007 28.95 29.85 28.11 29.64 213,652 +0.85(+2.95%)
Nov 12, 2007 29.06 30.41 28.74 28.79 142,151 -0.50(-1.71%)
Nov 09, 2007 30.88 30.88 29.00 29.29 191,659 -2.25(-7.13%)
Nov 08, 2007 30.77 31.88 30.12 31.54 169,657 +0.89(+2.90%)
Nov 07, 2007 32.01 32.66 30.57 30.65 114,836 -2.03(-6.21%)
Nov 06, 2007 31.12 32.71 30.75 32.68 162,479 +1.33(+4.24%)
Nov 05, 2007 32.00 33.04 30.76 31.35 216,133 -1.10(-3.39%)
Nov 02, 2007 35.13 35.21 31.69 32.45 380,997 -2.39(-6.86%)
Nov 01, 2007 34.93 35.22 34.24 34.84 191,829 -1.15(-3.20%)
Oct 31, 2007 34.76 36.01 34.00 35.99 191,447 +1.54(+4.47%)
Oct 30, 2007 34.26 36.32 34.26 34.45 157,776 -1.51(-4.20%)
Oct 29, 2007 34.31 36.50 33.81 35.96 260,710 +2.17(+6.42%)
Oct 26, 2007 33.29 33.84 32.32 33.79 145,466 +0.90(+2.74%)
Oct 25, 2007 32.87 33.70 32.29 32.89 102,412 -0.06(-0.18%)
Oct 24, 2007 33.26 33.47 32.05 32.95 124,379 -0.61(-1.82%)
Oct 23, 2007 33.43 33.90 32.81 33.56 130,611 +0.66(+2.01%)
Oct 22, 2007 32.00 33.18 30.39 32.90 200,600 +0.94(+2.94%)
Oct 19, 2007 33.98 34.27 31.91 31.96 147,421 -2.06(-6.06%)
Oct 18, 2007 32.69 34.14 32.57 34.02 143,586 +1.32(+4.04%)
Oct 17, 2007 34.17 34.39 31.75 32.70 255,979 -0.77(-2.30%)
Oct 16, 2007 34.50 34.57 33.31 33.47 141,215 -1.07(-3.10%)
Oct 15, 2007 34.48 35.06 33.80 34.54 184,482 +0.15(+0.44%)
Oct 12, 2007 33.87 34.64 33.06 34.39 137,812 +0.60(+1.78%)
Oct 11, 2007 35.56 36.09 32.55 33.79 278,751 -1.61(-4.55%)
Oct 10, 2007 35.07 35.47 34.25 35.40 143,533 +0.36(+1.03%)
Oct 09, 2007 34.95 35.18 34.07 35.04 142,989 +0.36(+1.04%)
Oct 08, 2007 34.93 35.04 34.00 34.68 174,884 +0.08(+0.23%)
Oct 05, 2007 34.50 35.16 34.31 34.60 216,856 +0.45(+1.32%)
Oct 04, 2007 32.78 34.15 32.60 34.15 181,938 +1.48(+4.53%)
Oct 03, 2007 33.77 33.84 32.25 32.67 233,791 -1.20(-3.54%)
Oct 02, 2007 34.44 34.75 32.91 33.87 311,675 +0.03(+0.09%)
Oct 01, 2007 32.61 34.37 32.28 33.84 346,836 +1.97(+6.18%)
Sep 28, 2007 33.33 33.94 31.54 31.87 520,931 -0.50(-1.54%)
Sep 27, 2007 28.34 32.70 27.26 32.37 1,017,839 +4.33(+15.44%)
Sep 26, 2007 27.50 28.34 26.65 28.04 179,232 +0.74(+2.71%)
Sep 25, 2007 26.00 27.32 25.66 27.30 162,070 +1.17(+4.48%)
Sep 24, 2007 25.73 27.32 25.63 26.13 129,729 +0.56(+2.19%)
Sep 21, 2007 26.03 26.39 25.26 25.57 151,968 -0.19(-0.74%)
Sep 20, 2007 26.14 26.71 25.38 25.76 116,083 -0.40(-1.53%)
Sep 19, 2007 26.04 26.89 25.20 26.16 181,375 +0.16(+0.62%)
Sep 18, 2007 23.94 26.00 23.56 26.00 166,400 +2.21(+9.29%)
Sep 17, 2007 24.50 24.50 23.35 23.79 97,208 -0.69(-2.82%)
Sep 14, 2007 24.09 24.65 23.53 24.48 146,455 +0.04(+0.16%)
Sep 13, 2007 23.89 24.88 23.03 24.44 208,246 +0.79(+3.34%)
Sep 12, 2007 23.16 24.05 22.31 23.65 223,415 +0.31(+1.33%)
Sep 11, 2007 24.70 24.70 22.50 23.34 443,548 -1.27(-5.16%)
Sep 10, 2007 25.17 25.46 23.88 24.61 129,103 -0.56(-2.22%)
Sep 07, 2007 26.68 27.00 25.13 25.17 153,237 -2.00(-7.36%)
Sep 06, 2007 26.91 27.41 26.75 27.17 70,466 +0.22(+0.82%)
Sep 05, 2007 27.63 27.80 26.55 26.95 106,942 -1.02(-3.65%)
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.