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 (%)
Sep 30, 2013 35.33 36.44 34.77 36.27 0 +0.43(+1.19%)
Sep 27, 2013 35.60 36.32 35.58 35.84 0 -0.13(-0.36%)
Sep 26, 2013 35.89 36.25 35.71 35.97 40,033 -0.13(-0.37%)
Sep 25, 2013 36.26 36.97 36.06 36.10 36,880 -0.20(-0.54%)
Sep 24, 2013 35.90 36.77 35.63 36.30 50,613 +0.23(+0.64%)
Sep 23, 2013 35.99 36.34 35.60 36.07 49,151 +0.27(+0.75%)
Sep 20, 2013 35.47 36.34 35.22 35.80 0 +0.35(+0.99%)
Sep 19, 2013 35.63 35.90 34.94 35.45 36,397 +0.04(+0.11%)
Sep 18, 2013 34.92 35.99 34.75 35.41 0 +0.40(+1.14%)
Sep 17, 2013 34.15 35.15 34.15 35.01 0 +0.65(+1.89%)
Sep 16, 2013 34.08 34.47 34.08 34.36 0 +0.32(+0.94%)
Sep 13, 2013 34.05 34.16 33.81 34.04 0 +0.20(+0.59%)
Sep 12, 2013 34.13 34.39 33.72 33.84 0 -0.24(-0.70%)
Sep 11, 2013 33.57 34.22 33.53 34.08 0 +0.39(+1.16%)
Sep 10, 2013 33.41 33.86 32.85 33.69 74,342 +0.44(+1.32%)
Sep 09, 2013 32.12 33.31 32.03 33.25 0 +1.19(+3.71%)
Sep 06, 2013 32.16 32.20 31.42 32.06 0 +0.04(+0.12%)
Sep 05, 2013 31.78 32.12 31.76 32.02 26,540 +0.19(+0.60%)
Sep 04, 2013 31.50 31.84 31.37 31.83 0 +0.47(+1.50%)
Sep 03, 2013 31.25 31.46 30.77 31.36 0 +0.72(+2.35%)
Aug 30, 2013 31.63 31.63 30.49 30.64 0 -1.12(-3.53%)
Aug 29, 2013 31.51 31.82 31.43 31.76 25,292 +0.25(+0.79%)
Aug 28, 2013 31.49 31.91 31.24 31.51 0 -0.07(-0.22%)
Aug 27, 2013 31.76 32.13 30.94 31.58 44,252 -0.78(-2.41%)
Aug 26, 2013 32.45 32.59 32.19 32.36 0 -0.08(-0.25%)
Aug 23, 2013 32.10 32.50 32.02 32.44 0 +0.33(+1.03%)
Aug 22, 2013 31.97 32.15 31.87 32.11 18,250 +0.48(+1.52%)
Aug 21, 2013 31.57 32.00 31.54 31.63 48,397 -0.18(-0.57%)
Aug 20, 2013 31.05 31.85 31.05 31.81 45,821 +0.72(+2.32%)
Aug 19, 2013 29.83 31.26 29.83 31.09 63,113 +1.09(+3.63%)
Aug 16, 2013 30.22 30.39 29.97 30.00 0 -0.37(-1.22%)
Aug 15, 2013 31.39 31.55 30.30 30.37 48,212 -1.40(-4.41%)
Aug 14, 2013 31.80 31.93 31.62 31.77 23,649 -0.13(-0.41%)
Aug 13, 2013 31.77 32.01 31.67 31.90 23,256 +0.07(+0.22%)
Aug 12, 2013 31.32 32.13 31.32 31.83 23,959 +0.24(+0.76%)
Aug 09, 2013 31.57 31.86 31.47 31.59 24,019 -0.19(-0.60%)
Aug 08, 2013 31.90 32.02 31.46 31.78 30,690 +0.16(+0.51%)
Aug 07, 2013 32.02 32.43 31.60 31.62 45,340 -0.58(-1.80%)
Aug 06, 2013 32.30 32.36 31.60 32.20 34,844 -0.01(-0.03%)
Aug 05, 2013 31.77 32.30 31.76 32.21 61,671 +0.20(+0.62%)
Aug 02, 2013 31.26 32.05 31.16 32.01 53,372 +0.47(+1.49%)
Aug 01, 2013 31.77 32.04 31.25 31.54 41,199 +0.09(+0.29%)
Jul 31, 2013 31.84 32.25 31.44 31.45 0 -0.31(-0.98%)
Jul 30, 2013 31.82 32.02 31.51 31.76 0 -0.05(-0.16%)
Jul 29, 2013 31.90 32.25 31.74 31.81 0 -0.20(-0.62%)
Jul 26, 2013 32.42 32.51 31.94 32.01 0 -0.76(-2.32%)
Jul 25, 2013 32.00 33.19 32.00 32.77 0 +0.59(+1.83%)
Jul 24, 2013 32.13 32.37 32.06 32.18 0 +0.17(+0.53%)
Jul 23, 2013 31.87 32.02 31.67 32.01 0 +0.21(+0.66%)
Jul 22, 2013 31.72 32.05 31.59 31.80 0 -0.25(-0.78%)
Jul 19, 2013 31.95 32.12 31.70 32.05 0 +0.05(+0.16%)
Jul 18, 2013 31.90 32.18 31.87 32.00 0 +0.20(+0.63%)
Jul 17, 2013 32.62 32.64 31.58 31.80 49,753 -0.44(-1.36%)
Jul 16, 2013 32.39 32.44 31.72 32.24 0 -0.22(-0.68%)
Jul 15, 2013 32.93 33.20 32.28 32.46 0 -0.34(-1.04%)
Jul 12, 2013 32.99 33.21 32.63 32.80 0 -0.36(-1.09%)
Jul 11, 2013 33.35 33.46 32.92 33.16 0 +0.25(+0.76%)
Jul 10, 2013 32.92 33.10 32.76 32.91 0 -0.12(-0.36%)
Jul 09, 2013 32.61 33.11 32.41 33.03 0 +0.61(+1.88%)
Jul 08, 2013 32.90 32.93 32.00 32.42 0 -0.35(-1.07%)
Jul 05, 2013 32.50 32.77 32.17 32.77 0 +0.65(+2.02%)
Jul 03, 2013 31.84 32.31 31.43 32.12 0 +0.03(+0.09%)
Jul 02, 2013 31.81 32.10 31.50 32.09 0 +0.15(+0.47%)
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.