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 (%)
Aug 31, 2009 18.78 18.89 18.38 18.43 103,559 -0.63(-3.31%)
Aug 28, 2009 19.36 19.36 18.80 19.06 50,288 -0.26(-1.35%)
Aug 27, 2009 19.45 19.45 18.78 19.32 31,968 -0.18(-0.92%)
Aug 26, 2009 19.14 19.65 19.00 19.50 89,333 +0.24(+1.25%)
Aug 25, 2009 19.47 19.47 19.02 19.26 72,983 -0.18(-0.93%)
Aug 24, 2009 19.15 19.67 19.00 19.44 83,146 +0.29(+1.51%)
Aug 21, 2009 18.71 19.20 18.55 19.15 100,243 +0.47(+2.52%)
Aug 20, 2009 18.38 18.75 18.27 18.68 61,495 +0.13(+0.70%)
Aug 19, 2009 18.50 18.66 18.31 18.55 91,615 -0.06(-0.32%)
Aug 18, 2009 18.49 18.99 18.37 18.61 145,699 +0.08(+0.43%)
Aug 17, 2009 18.05 18.60 17.51 18.53 126,983 -0.01(-0.05%)
Aug 14, 2009 18.38 18.60 17.88 18.54 151,247 +0.15(+0.82%)
Aug 13, 2009 18.26 18.59 17.83 18.39 67,391 +0.15(+0.82%)
Aug 12, 2009 17.48 18.52 17.44 18.24 82,113 +0.69(+3.93%)
Aug 11, 2009 17.74 17.89 17.44 17.55 50,404 -0.41(-2.28%)
Aug 10, 2009 17.99 18.07 17.54 17.96 57,376 -0.13(-0.72%)
Aug 07, 2009 17.76 18.53 17.36 18.09 79,561 +0.59(+3.37%)
Aug 06, 2009 17.52 17.66 17.26 17.50 62,756 -0.01(-0.06%)
Aug 05, 2009 17.64 17.72 17.01 17.51 165,965 -0.06(-0.34%)
Aug 04, 2009 17.27 17.68 16.27 17.57 413,869 -0.17(-0.96%)
Aug 03, 2009 17.69 17.80 17.22 17.74 86,160 +0.16(+0.91%)
Jul 31, 2009 17.65 17.90 17.50 17.58 67,563 -0.11(-0.62%)
Jul 30, 2009 17.64 18.03 17.49 17.69 70,677 +0.27(+1.55%)
Jul 29, 2009 17.61 17.85 17.28 17.42 38,730 -0.43(-2.41%)
Jul 28, 2009 17.60 18.09 17.39 17.85 42,611 +0.04(+0.22%)
Jul 27, 2009 17.70 18.08 17.37 17.81 67,140 -0.05(-0.28%)
Jul 24, 2009 18.07 18.07 17.20 17.86 58,975 -0.46(-2.51%)
Jul 23, 2009 17.80 18.48 16.97 18.32 130,848 +0.56(+3.15%)
Jul 22, 2009 17.48 17.93 16.71 17.76 35,309 +0.11(+0.62%)
Jul 21, 2009 17.53 17.94 17.48 17.65 71,088 +0.19(+1.09%)
Jul 20, 2009 16.88 17.48 16.73 17.46 55,310 +0.64(+3.80%)
Jul 17, 2009 17.32 17.49 16.50 16.82 87,690 -0.45(-2.61%)
Jul 16, 2009 16.63 17.38 16.31 17.27 68,607 +0.48(+2.86%)
Jul 15, 2009 15.70 16.79 15.70 16.79 80,559 +1.41(+9.17%)
Jul 14, 2009 15.31 15.54 15.12 15.38 62,724 +0.01(+0.07%)
Jul 13, 2009 14.86 15.41 14.76 15.37 104,003 +0.32(+2.13%)
Jul 10, 2009 15.05 15.13 14.78 15.05 205,480 -0.10(-0.66%)
Jul 09, 2009 15.58 15.59 15.09 15.15 66,616 -0.25(-1.62%)
Jul 08, 2009 15.49 15.99 15.08 15.40 117,310 +0.05(+0.33%)
Jul 07, 2009 15.72 15.87 15.33 15.35 118,181 -0.31(-1.98%)
Jul 06, 2009 15.64 15.85 15.33 15.66 97,316 -0.15(-0.95%)
Jul 02, 2009 16.22 16.22 15.79 15.81 129,459 -0.59(-3.60%)
Jul 01, 2009 16.28 16.83 16.18 16.40 97,687 +0.23(+1.42%)
Jun 30, 2009 16.86 17.04 16.16 16.17 71,760 -0.72(-4.26%)
Jun 29, 2009 16.95 17.06 16.36 16.89 81,969 -0.05(-0.30%)
Jun 26, 2009 16.21 16.96 16.03 16.94 449,864 +0.52(+3.17%)
Jun 25, 2009 16.23 16.60 15.96 16.42 93,116 +0.41(+2.56%)
Jun 24, 2009 16.14 16.58 15.98 16.01 54,396 +0.01(+0.06%)
Jun 23, 2009 16.00 16.46 15.95 16.00 87,321 +0.02(+0.13%)
Jun 22, 2009 16.93 16.93 15.84 15.98 130,175 -1.16(-6.77%)
Jun 19, 2009 17.00 17.25 16.52 17.14 123,074 +0.41(+2.45%)
Jun 18, 2009 16.76 16.92 16.51 16.73 73,106 -0.11(-0.65%)
Jun 17, 2009 16.61 17.02 16.51 16.84 92,824 +0.26(+1.57%)
Jun 16, 2009 17.04 17.36 16.52 16.58 123,752 -0.45(-2.64%)
Jun 15, 2009 17.19 17.50 16.92 17.03 128,646 -0.36(-2.07%)
Jun 12, 2009 17.62 17.82 16.92 17.39 138,719 -0.39(-2.19%)
Jun 11, 2009 17.59 18.00 16.97 17.78 64,246 +0.20(+1.14%)
Jun 10, 2009 17.82 17.82 17.00 17.58 118,814 +0.01(+0.06%)
Jun 09, 2009 17.71 17.72 17.37 17.57 75,056 +0.04(+0.23%)
Jun 08, 2009 17.57 17.85 17.28 17.53 90,786 -0.06(-0.34%)
Jun 05, 2009 17.48 17.85 17.21 17.59 111,622 +0.21(+1.21%)
Jun 04, 2009 17.30 17.50 16.97 17.38 103,325 +0.13(+0.75%)
Jun 03, 2009 17.24 17.34 16.76 17.25 82,681 -0.13(-0.75%)
Jun 02, 2009 16.67 17.50 16.64 17.38 98,214 +0.69(+4.13%)
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.