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 (%)
Jun 29, 2007 49.26 50.28 48.34 49.25 224,575 +0.04(+0.08%)
Jun 28, 2007 46.60 49.83 46.52 49.21 247,357 +2.77(+5.96%)
Jun 27, 2007 45.53 46.51 45.06 46.44 123,969 -0.08(-0.17%)
Jun 26, 2007 45.84 47.14 45.56 46.52 209,679 +0.68(+1.48%)
Jun 25, 2007 45.91 47.26 44.69 45.84 247,239 -0.40(-0.87%)
Jun 22, 2007 47.72 47.75 46.20 46.24 986,131 -1.22(-2.57%)
Jun 21, 2007 44.80 47.69 43.01 47.46 261,940 +2.71(+6.06%)
Jun 20, 2007 46.28 46.40 44.50 44.75 203,300 -1.25(-2.72%)
Jun 19, 2007 44.00 46.33 43.86 46.00 238,200 +2.04(+4.64%)
Jun 18, 2007 44.60 44.63 43.44 43.96 126,800 -0.63(-1.41%)
Jun 15, 2007 45.12 45.85 44.39 44.59 120,600 -0.23(-0.51%)
Jun 14, 2007 44.61 45.38 44.02 44.82 138,900 +0.50(+1.13%)
Jun 13, 2007 42.16 44.42 42.16 44.32 187,800 +1.53(+3.58%)
Jun 12, 2007 42.14 43.00 41.04 42.79 230,200 -0.76(-1.75%)
Jun 11, 2007 43.94 43.94 42.83 43.55 108,369 -0.24(-0.55%)
Jun 08, 2007 43.02 44.00 40.31 43.79 255,371 +0.09(+0.21%)
Jun 07, 2007 43.42 44.28 43.15 43.70 189,012 -0.64(-1.44%)
Jun 06, 2007 44.50 44.50 43.77 44.34 229,622 -0.21(-0.47%)
Jun 05, 2007 46.63 46.90 44.00 44.55 366,038 -1.53(-3.32%)
Jun 04, 2007 43.11 46.45 43.11 46.08 388,255 +3.25(+7.59%)
Jun 01, 2007 43.50 44.58 42.52 42.83 270,134 -0.35(-0.81%)
May 31, 2007 41.39 43.42 41.39 43.18 237,792 +2.23(+5.45%)
May 30, 2007 40.74 41.29 40.50 40.95 172,383 -0.15(-0.36%)
May 29, 2007 39.83 41.48 39.33 41.10 256,707 +1.79(+4.55%)
May 25, 2007 36.59 39.63 36.40 39.31 191,607 +2.03(+5.45%)
May 24, 2007 39.22 39.68 36.51 37.28 175,422 -1.88(-4.80%)
May 23, 2007 38.07 39.90 37.40 39.16 223,260 +1.09(+2.86%)
May 22, 2007 41.77 41.80 37.50 38.07 441,122 -3.93(-9.36%)
May 21, 2007 41.00 42.00 41.00 42.00 148,171 +1.03(+2.51%)
May 18, 2007 40.58 41.40 40.58 40.97 162,101 +0.80(+1.99%)
May 17, 2007 39.56 41.30 39.44 40.17 276,452 +0.97(+2.47%)
May 16, 2007 38.42 39.44 38.01 39.20 173,256 +1.18(+3.10%)
May 15, 2007 38.27 38.43 37.84 38.02 126,230 +0.21(+0.56%)
May 14, 2007 36.63 38.48 36.46 37.81 166,086 +1.36(+3.73%)
May 11, 2007 36.49 37.50 35.22 36.45 153,995 -0.57(-1.54%)
May 10, 2007 36.85 37.85 35.88 37.02 208,763 +0.53(+1.45%)
May 09, 2007 32.63 36.92 32.54 36.49 320,632 +4.07(+12.55%)
May 08, 2007 31.94 32.82 30.39 32.42 225,753 +0.52(+1.63%)
May 07, 2007 31.74 31.97 31.44 31.90 75,090 +0.26(+0.82%)
May 04, 2007 31.29 31.64 31.08 31.64 57,911 +0.39(+1.25%)
May 03, 2007 30.64 31.25 30.64 31.25 98,521 +0.62(+2.02%)
May 02, 2007 30.00 30.94 29.41 30.63 91,560 +0.90(+3.03%)
May 01, 2007 30.83 31.45 29.66 29.73 183,121 -1.57(-5.02%)
Apr 30, 2007 31.95 32.11 31.25 31.30 106,228 -0.28(-0.89%)
Apr 27, 2007 30.60 31.59 30.54 31.58 104,033 +1.10(+3.61%)
Apr 26, 2007 30.22 30.55 29.98 30.48 64,794 +0.64(+2.14%)
Apr 25, 2007 29.55 29.92 29.10 29.84 87,295 +0.35(+1.19%)
Apr 24, 2007 29.80 29.93 29.30 29.49 84,534 -0.09(-0.30%)
Apr 23, 2007 29.00 29.87 28.50 29.58 153,435 +1.11(+3.90%)
Apr 20, 2007 27.30 28.53 27.25 28.47 51,522 +1.24(+4.55%)
Apr 19, 2007 27.12 27.45 27.00 27.23 30,174 +0.01(+0.04%)
Apr 18, 2007 27.20 27.30 27.01 27.22 21,500 +0.02(+0.07%)
Apr 17, 2007 27.04 27.27 26.86 27.20 27,844 +0.20(+0.74%)
Apr 16, 2007 27.00 27.00 26.77 27.00 47,471 +0.00(+0.00%)
Apr 13, 2007 26.40 27.00 26.10 27.00 55,778 +0.81(+3.09%)
Apr 12, 2007 26.96 26.96 25.64 26.19 74,406 -0.62(-2.31%)
Apr 11, 2007 27.00 27.02 26.60 26.81 53,170 -0.13(-0.48%)
Apr 10, 2007 27.03 27.03 26.94 26.94 38,230 -0.06(-0.22%)
Apr 09, 2007 27.00 27.00 26.94 27.00 30,793 +0.00(+0.00%)
Apr 05, 2007 27.09 27.09 26.95 27.00 16,922 +0.07(+0.26%)
Apr 04, 2007 26.96 27.24 26.90 26.93 44,495 -0.02(-0.07%)
Apr 03, 2007 26.99 27.00 26.56 26.95 28,315 +0.01(+0.04%)
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.