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, 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%)
Oct 02, 2006 20.43 20.99 19.93 20.73 27,628 +0.22(+1.07%)
Sep 29, 2006 19.88 20.90 19.52 20.51 33,626 +0.55(+2.76%)
Sep 28, 2006 19.32 20.08 19.26 19.96 24,438 +0.63(+3.26%)
Sep 27, 2006 19.31 19.75 19.20 19.33 43,256 -0.07(-0.36%)
Sep 26, 2006 19.10 19.54 19.10 19.40 22,692 +0.25(+1.31%)
Sep 25, 2006 18.87 19.25 18.87 19.15 19,055 +0.36(+1.92%)
Sep 22, 2006 18.60 18.90 18.60 18.79 8,952 +0.19(+1.02%)
Sep 21, 2006 18.67 18.77 18.60 18.60 22,442 -0.07(-0.37%)
Sep 20, 2006 18.20 18.69 18.00 18.67 31,310 +0.49(+2.70%)
Sep 19, 2006 18.66 18.81 18.18 18.18 38,346 -0.36(-1.94%)
Sep 18, 2006 18.73 18.85 18.49 18.54 20,418 -0.11(-0.59%)
Sep 15, 2006 18.88 19.12 18.65 18.65 6,451 -0.03(-0.16%)
Sep 14, 2006 18.77 18.86 18.60 18.68 9,020 -0.11(-0.59%)
Sep 13, 2006 18.56 19.02 18.56 18.79 20,498 +0.19(+1.02%)
Sep 12, 2006 18.35 19.11 18.27 18.60 25,926 +0.18(+0.98%)
Sep 11, 2006 19.06 19.13 18.37 18.42 31,246 -0.64(-3.36%)
Sep 08, 2006 19.44 19.47 19.01 19.06 29,458 -0.42(-2.16%)
Sep 07, 2006 19.94 19.94 19.48 19.48 22,500 -0.55(-2.75%)
Sep 06, 2006 20.11 20.27 19.65 20.03 35,598 -0.17(-0.84%)
Sep 05, 2006 19.95 20.40 19.84 20.20 17,298 +0.18(+0.90%)
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.