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 (%)
Dec 29, 2006 20.57 20.75 20.50 20.51 12,411 -0.06(-0.29%)
Dec 28, 2006 21.15 21.21 20.27 20.57 36,454 -1.41(-6.41%)
Dec 27, 2006 20.30 21.98 20.00 21.98 38,710 +1.48(+7.22%)
Dec 26, 2006 20.30 20.53 20.27 20.50 13,338 +0.12(+0.59%)
Dec 22, 2006 20.90 20.90 20.38 20.38 22,725 -0.46(-2.21%)
Dec 21, 2006 21.17 21.17 20.71 20.84 17,349 -0.01(-0.05%)
Dec 20, 2006 21.67 21.67 20.84 20.85 22,764 -0.70(-3.25%)
Dec 19, 2006 21.27 21.66 21.26 21.55 16,906 +0.23(+1.08%)
Dec 18, 2006 21.70 21.95 21.32 21.32 14,767 -0.44(-2.02%)
Dec 15, 2006 21.86 21.88 21.70 21.76 15,950 -0.10(-0.46%)
Dec 14, 2006 21.30 21.89 21.30 21.86 47,582 +0.47(+2.20%)
Dec 13, 2006 21.20 21.40 21.20 21.39 15,067 +0.24(+1.13%)
Dec 12, 2006 21.40 21.40 20.96 21.15 40,340 -0.27(-1.26%)
Dec 11, 2006 21.04 21.48 21.00 21.42 18,844 +0.33(+1.56%)
Dec 08, 2006 21.24 21.49 20.83 21.09 24,801 -0.15(-0.71%)
Dec 07, 2006 21.11 21.42 21.03 21.24 27,167 +0.38(+1.82%)
Dec 06, 2006 21.16 21.33 20.76 20.86 14,295 -0.42(-1.97%)
Dec 05, 2006 21.70 21.70 21.19 21.28 29,455 -0.42(-1.94%)
Dec 04, 2006 20.93 21.70 20.87 21.70 31,833 +1.24(+6.06%)
Dec 01, 2006 20.86 20.92 20.39 20.46 34,266 -0.46(-2.20%)
Nov 30, 2006 21.15 21.15 20.92 20.92 15,100 -0.12(-0.57%)
Nov 29, 2006 21.02 21.17 20.96 21.04 17,662 +0.04(+0.19%)
Nov 28, 2006 21.22 21.22 20.89 21.00 25,692 -0.22(-1.04%)
Nov 27, 2006 21.92 21.92 21.02 21.22 29,873 -0.84(-3.81%)
Nov 24, 2006 21.90 22.08 21.84 22.06 5,093 +0.06(+0.27%)
Nov 22, 2006 22.00 22.57 21.68 22.00 17,034 -0.13(-0.59%)
Nov 21, 2006 21.15 22.13 21.15 22.13 39,628 +1.01(+4.78%)
Nov 20, 2006 21.28 21.36 21.11 21.12 10,665 -0.22(-1.03%)
Nov 17, 2006 21.22 21.52 21.22 21.34 15,140 -0.01(-0.05%)
Nov 16, 2006 21.60 21.74 21.32 21.35 14,137 -0.02(-0.09%)
Nov 15, 2006 22.15 22.22 20.81 21.37 66,962 -0.71(-3.22%)
Nov 14, 2006 22.23 22.32 22.02 22.08 31,986 -0.04(-0.18%)
Nov 13, 2006 21.79 22.35 21.54 22.12 56,998 +0.34(+1.54%)
Nov 10, 2006 21.29 21.82 21.29 21.78 25,608 +0.46(+2.18%)
Nov 09, 2006 20.67 21.48 20.46 21.32 28,041 +0.65(+3.14%)
Nov 08, 2006 20.00 20.70 19.83 20.67 69,462 +0.67(+3.35%)
Nov 07, 2006 20.84 21.57 19.52 20.00 131,150 -0.83(-3.98%)
Nov 06, 2006 21.05 21.23 20.41 20.83 36,173 -0.38(-1.79%)
Nov 03, 2006 21.36 21.44 21.13 21.21 18,072 -0.09(-0.42%)
Nov 02, 2006 20.67 21.30 20.42 21.30 30,464 +0.50(+2.40%)
Nov 01, 2006 21.57 21.57 20.70 20.80 16,474 -0.68(-3.17%)
Oct 31, 2006 20.75 21.65 20.75 21.48 29,505 +0.43(+2.04%)
Oct 30, 2006 21.23 21.50 21.00 21.05 17,237 -0.25(-1.17%)
Oct 27, 2006 21.70 21.70 21.30 21.30 31,008 -0.41(-1.89%)
Oct 26, 2006 21.96 21.96 21.53 21.71 65,161 -0.18(-0.82%)
Oct 25, 2006 21.89 21.90 21.70 21.89 34,077 +0.00(+0.00%)
Oct 24, 2006 22.00 22.00 21.62 21.89 40,035 -0.04(-0.18%)
Oct 23, 2006 21.63 21.99 21.52 21.93 61,773 +0.17(+0.78%)
Oct 20, 2006 21.64 22.00 21.24 21.76 94,286 +0.20(+0.93%)
Oct 19, 2006 22.00 22.00 21.06 21.56 45,623 -0.44(-2.00%)
Oct 18, 2006 21.91 22.00 21.66 22.00 16,196 +0.09(+0.41%)
Oct 17, 2006 21.24 21.91 21.16 21.91 19,880 +0.58(+2.72%)
Oct 16, 2006 20.90 21.37 20.65 21.33 36,239 +0.33(+1.57%)
Oct 13, 2006 20.25 21.00 20.03 21.00 32,482 +0.76(+3.75%)
Oct 12, 2006 20.05 20.29 19.98 20.24 32,404 +0.24(+1.20%)
Oct 11, 2006 19.80 20.30 19.80 20.00 25,098 +0.03(+0.15%)
Oct 10, 2006 20.81 20.90 19.61 19.97 62,536 -0.87(-4.17%)
Oct 09, 2006 20.42 20.85 20.42 20.84 7,974 +0.41(+2.01%)
Oct 06, 2006 20.77 20.78 20.23 20.43 11,466 -0.32(-1.54%)
Oct 05, 2006 20.14 20.75 20.05 20.75 13,273 +0.69(+3.44%)
Oct 04, 2006 19.99 20.18 19.99 20.06 21,056 -0.07(-0.35%)
Oct 03, 2006 19.78 20.85 19.78 20.13 21,067 -0.60(-2.89%)
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.