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 30, 2015 30.32 30.40 29.05 29.29 58,812 -0.95(-3.14%)
Oct 29, 2015 30.22 30.49 29.98 30.24 64,078 -0.17(-0.56%)
Oct 28, 2015 28.80 30.45 28.80 30.41 71,526 +1.71(+5.96%)
Oct 27, 2015 29.55 29.55 28.62 28.70 48,296 -0.95(-3.20%)
Oct 26, 2015 30.22 30.29 29.54 29.65 32,216 -0.72(-2.37%)
Oct 23, 2015 30.24 30.43 29.60 30.37 59,232 +0.48(+1.61%)
Oct 22, 2015 29.24 30.28 29.24 29.89 64,355 +0.75(+2.57%)
Oct 21, 2015 29.67 29.81 29.09 29.14 31,005 -0.37(-1.25%)
Oct 20, 2015 29.32 29.72 29.09 29.51 54,075 +0.09(+0.31%)
Oct 19, 2015 29.27 29.58 29.07 29.42 35,411 -0.09(-0.30%)
Oct 16, 2015 30.41 30.41 29.32 29.51 59,142 -0.79(-2.61%)
Oct 15, 2015 29.65 30.33 29.07 30.30 68,730 +0.76(+2.57%)
Oct 14, 2015 29.54 29.85 29.44 29.54 63,591 -0.37(-1.24%)
Oct 13, 2015 30.12 30.27 29.73 29.91 47,344 -0.25(-0.83%)
Oct 12, 2015 30.30 30.62 29.86 30.16 51,645 -0.21(-0.69%)
Oct 09, 2015 30.50 30.81 30.18 30.37 60,174 -0.04(-0.13%)
Oct 08, 2015 29.62 30.45 29.59 30.41 92,789 +0.67(+2.25%)
Oct 07, 2015 29.22 29.95 29.18 29.74 68,574 +0.72(+2.48%)
Oct 06, 2015 29.43 29.64 28.92 29.02 50,683 -0.41(-1.39%)
Oct 05, 2015 28.34 29.53 28.31 29.43 59,510 +1.18(+4.18%)
Oct 02, 2015 27.13 28.26 27.09 28.25 80,500 +0.90(+3.29%)
Oct 01, 2015 27.44 27.50 26.94 27.35 133,047 -0.12(-0.44%)
Sep 30, 2015 27.58 27.94 27.28 27.47 54,622 +0.09(+0.33%)
Sep 29, 2015 27.29 27.55 27.00 27.38 69,984 +0.15(+0.55%)
Sep 28, 2015 27.19 27.64 26.91 27.23 87,769 -0.20(-0.73%)
Sep 25, 2015 27.88 28.09 27.39 27.43 96,541 -0.27(-0.97%)
Sep 24, 2015 27.79 27.98 27.27 27.70 91,975 -0.28(-1.00%)
Sep 23, 2015 28.40 28.72 27.97 27.98 44,454 -0.43(-1.51%)
Sep 22, 2015 28.42 28.64 28.24 28.41 48,328 -0.31(-1.08%)
Sep 21, 2015 28.78 29.23 28.57 28.72 47,225 +0.08(+0.28%)
Sep 18, 2015 28.97 29.42 28.54 28.64 131,944 -0.75(-2.55%)
Sep 17, 2015 29.10 30.05 28.71 29.39 166,752 +0.24(+0.82%)
Sep 16, 2015 29.71 30.16 28.93 29.15 233,624 -0.49(-1.65%)
Sep 15, 2015 29.61 29.88 29.38 29.64 283,230 +0.02(+0.07%)
Sep 14, 2015 29.93 29.93 29.52 29.62 92,093 -0.18(-0.60%)
Sep 11, 2015 29.91 30.07 29.67 29.80 108,016 -0.36(-1.19%)
Sep 10, 2015 30.08 30.36 29.84 30.16 169,711 +0.10(+0.33%)
Sep 09, 2015 30.67 30.67 30.00 30.06 137,656 -0.41(-1.35%)
Sep 08, 2015 31.19 31.19 30.31 30.47 96,754 -0.24(-0.78%)
Sep 04, 2015 30.32 30.71 30.71 30.71 30,700 -0.22(-0.71%)
Sep 03, 2015 31.50 31.62 30.81 30.93 148,432 -0.59(-1.87%)
Sep 02, 2015 31.89 32.31 31.30 31.52 160,982 -0.02(-0.06%)
Sep 01, 2015 31.55 32.10 31.45 31.54 86,844 -0.72(-2.23%)
Aug 31, 2015 31.78 32.45 31.65 32.26 77,097 +0.27(+0.84%)
Aug 28, 2015 31.27 32.10 31.27 31.99 98,589 +0.51(+1.62%)
Aug 27, 2015 31.39 31.66 30.91 31.48 96,698 +0.22(+0.70%)
Aug 26, 2015 31.77 32.43 30.90 31.26 98,396 +0.17(+0.55%)
Aug 25, 2015 32.42 32.42 31.05 31.09 135,492 -0.41(-1.30%)
Aug 24, 2015 30.07 32.34 30.05 31.50 152,042 +0.00(+0.00%)
Aug 21, 2015 30.90 32.12 31.46 31.50 195,671 +0.04(+0.13%)
Aug 20, 2015 31.95 32.64 31.42 31.46 51,207 -0.81(-2.51%)
Aug 19, 2015 32.95 32.95 32.11 32.27 48,950 -0.81(-2.45%)
Aug 18, 2015 33.29 33.29 32.91 33.08 35,575 -0.38(-1.14%)
Aug 17, 2015 33.23 34.44 32.86 33.46 23,867 +0.02(+0.06%)
Aug 14, 2015 32.80 33.47 32.69 33.44 56,152 +0.49(+1.49%)
Aug 13, 2015 33.02 33.30 32.80 32.95 25,147 -0.14(-0.42%)
Aug 12, 2015 32.50 33.28 32.34 33.09 65,644 +0.15(+0.46%)
Aug 11, 2015 33.50 33.50 32.83 32.94 52,495 -0.50(-1.50%)
Aug 10, 2015 32.93 33.42 32.82 33.44 76,721 +0.75(+2.29%)
Aug 07, 2015 32.80 33.44 32.50 32.69 72,498 -0.33(-1.00%)
Aug 06, 2015 33.56 33.94 32.96 33.02 116,629 -0.54(-1.61%)
Aug 05, 2015 34.27 34.55 33.52 33.56 131,483 -0.55(-1.61%)
Aug 04, 2015 34.74 34.75 33.79 34.11 81,667 -0.63(-1.81%)
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.