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 (%)
Feb 28, 2007 22.00 22.29 21.88 21.99 42,412 +0.18(+0.83%)
Feb 27, 2007 22.65 22.69 21.60 21.81 36,226 -1.12(-4.88%)
Feb 26, 2007 22.98 23.10 21.09 22.93 47,158 +0.16(+0.70%)
Feb 23, 2007 22.81 22.85 22.56 22.77 19,315 +0.19(+0.84%)
Feb 22, 2007 23.00 23.00 22.50 22.58 20,906 -0.24(-1.05%)
Feb 21, 2007 22.85 22.99 22.40 22.82 45,766 -0.03(-0.13%)
Feb 20, 2007 22.18 22.85 22.08 22.85 46,063 +0.73(+3.30%)
Feb 16, 2007 22.00 22.18 22.00 22.12 45,029 +0.10(+0.45%)
Feb 15, 2007 22.15 22.15 22.01 22.02 30,801 -0.16(-0.72%)
Feb 14, 2007 21.99 22.18 21.96 22.18 25,593 +0.25(+1.14%)
Feb 13, 2007 21.78 22.00 21.78 21.93 17,033 +0.13(+0.60%)
Feb 12, 2007 21.84 21.97 21.73 21.80 10,414 -0.20(-0.91%)
Feb 09, 2007 21.87 22.00 21.80 22.00 18,133 +0.20(+0.92%)
Feb 08, 2007 21.90 21.91 21.71 21.80 17,936 +0.05(+0.23%)
Feb 07, 2007 21.65 22.00 21.57 21.75 39,325 +0.09(+0.42%)
Feb 06, 2007 21.58 21.79 21.57 21.66 32,655 +0.03(+0.14%)
Feb 05, 2007 21.72 21.75 21.54 21.63 13,281 -0.09(-0.41%)
Feb 02, 2007 21.58 21.78 21.52 21.72 20,294 +0.00(+0.00%)
Feb 01, 2007 21.32 21.75 21.32 21.72 18,190 +0.48(+2.26%)
Jan 31, 2007 21.00 21.28 20.81 21.24 21,437 +0.24(+1.14%)
Jan 30, 2007 21.01 21.32 21.00 21.00 30,226 -0.03(-0.14%)
Jan 29, 2007 21.30 21.34 21.01 21.03 15,393 -0.22(-1.04%)
Jan 26, 2007 21.35 21.41 21.13 21.25 14,810 -0.18(-0.84%)
Jan 25, 2007 20.92 21.77 20.92 21.43 36,782 +0.49(+2.34%)
Jan 24, 2007 20.72 20.96 20.59 20.94 22,442 +0.24(+1.16%)
Jan 23, 2007 20.61 20.70 20.29 20.70 25,373 +0.05(+0.24%)
Jan 22, 2007 20.70 20.72 20.65 20.65 7,099 -0.14(-0.67%)
Jan 19, 2007 20.82 20.91 20.60 20.79 9,119 +0.14(+0.68%)
Jan 18, 2007 20.72 20.85 20.62 20.65 12,452 -0.12(-0.58%)
Jan 17, 2007 20.44 20.85 20.38 20.77 12,834 +0.23(+1.12%)
Jan 16, 2007 20.55 20.83 20.49 20.54 80,560 -0.20(-0.96%)
Jan 12, 2007 20.41 20.74 20.01 20.74 24,606 +0.15(+0.73%)
Jan 11, 2007 20.17 20.59 20.00 20.59 34,895 +0.41(+2.03%)
Jan 10, 2007 20.05 20.28 20.00 20.18 12,089 +0.05(+0.25%)
Jan 09, 2007 20.00 20.32 19.98 20.13 52,333 +0.17(+0.85%)
Jan 08, 2007 19.88 20.06 19.80 19.96 26,285 -0.05(-0.25%)
Jan 05, 2007 20.34 20.38 20.00 20.01 9,993 -0.64(-3.10%)
Jan 04, 2007 20.83 20.83 20.30 20.65 12,337 +0.01(+0.05%)
Jan 03, 2007 20.75 20.88 20.34 20.64 32,976 +0.13(+0.63%)
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%)
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.