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 31, 2008 18.43 19.10 18.18 18.84 113,597 +0.34(+1.84%)
Dec 30, 2008 17.45 18.57 16.45 18.50 109,519 +1.17(+6.75%)
Dec 29, 2008 17.95 17.95 16.41 17.33 82,645 -0.71(-3.94%)
Dec 26, 2008 17.94 18.36 17.44 18.04 78,561 +0.21(+1.18%)
Dec 24, 2008 17.35 18.23 17.03 17.83 73,231 +0.41(+2.35%)
Dec 23, 2008 17.19 17.64 17.02 17.42 158,461 +0.38(+2.23%)
Dec 22, 2008 17.23 17.78 16.27 17.04 121,088 -0.18(-1.05%)
Dec 19, 2008 17.54 18.71 17.03 17.22 233,120 +0.21(+1.23%)
Dec 18, 2008 18.07 18.07 16.36 17.01 195,059 -1.06(-5.87%)
Dec 17, 2008 17.16 18.62 17.16 18.07 126,191 +0.80(+4.63%)
Dec 16, 2008 15.69 17.38 15.47 17.27 137,721 +1.97(+12.88%)
Dec 15, 2008 16.23 16.50 15.03 15.30 85,871 -0.66(-4.14%)
Dec 12, 2008 14.96 16.17 14.90 15.96 96,634 +0.55(+3.57%)
Dec 11, 2008 15.25 16.00 15.25 15.41 137,710 -0.18(-1.15%)
Dec 10, 2008 15.89 16.07 15.06 15.59 76,314 +0.06(+0.39%)
Dec 09, 2008 16.07 16.75 15.31 15.53 116,916 -0.85(-5.19%)
Dec 08, 2008 15.42 16.93 15.06 16.38 197,680 +1.65(+11.20%)
Dec 05, 2008 13.62 14.90 13.28 14.73 162,919 +0.75(+5.36%)
Dec 04, 2008 14.08 14.72 13.60 13.98 131,977 -0.45(-3.12%)
Dec 03, 2008 13.85 14.59 13.12 14.43 150,845 +0.78(+5.71%)
Dec 02, 2008 13.33 13.71 13.05 13.65 133,229 +0.73(+5.65%)
Dec 01, 2008 14.58 15.15 12.80 12.92 132,707 -2.30(-15.11%)
Nov 28, 2008 14.50 15.25 14.48 15.22 36,347 +0.09(+0.59%)
Nov 26, 2008 13.44 15.22 13.44 15.13 103,135 +1.23(+8.85%)
Nov 25, 2008 13.54 13.96 12.97 13.90 85,867 +0.55(+4.12%)
Nov 24, 2008 12.85 13.82 12.46 13.35 113,747 +0.55(+4.30%)
Nov 21, 2008 11.76 12.85 11.23 12.80 139,268 +1.34(+11.69%)
Nov 20, 2008 12.24 12.89 11.41 11.46 146,645 -1.06(-8.47%)
Nov 19, 2008 13.99 13.99 12.39 12.52 149,313 -1.52(-10.83%)
Nov 18, 2008 13.87 14.40 13.51 14.04 149,433 +0.18(+1.30%)
Nov 17, 2008 13.31 14.16 13.13 13.86 234,860 +0.30(+2.21%)
Nov 14, 2008 15.02 15.34 13.46 13.56 184,585 -1.89(-12.23%)
Nov 13, 2008 13.33 15.45 12.68 15.45 337,451 +2.19(+16.52%)
Nov 12, 2008 13.28 13.89 12.69 13.26 283,265 -0.02(-0.15%)
Nov 11, 2008 13.91 14.56 13.08 13.28 192,211 -0.73(-5.21%)
Nov 10, 2008 14.50 14.69 13.73 14.01 170,317 -0.35(-2.44%)
Nov 07, 2008 14.99 15.37 14.03 14.36 169,712 -0.47(-3.17%)
Nov 06, 2008 15.30 15.47 14.21 14.83 271,862 -0.61(-3.95%)
Nov 05, 2008 15.98 16.39 15.40 15.44 227,059 -0.71(-4.40%)
Nov 04, 2008 16.67 16.99 15.26 16.15 682,748 -3.98(-19.77%)
Nov 03, 2008 20.30 20.56 19.52 20.13 157,035 -0.81(-3.87%)
Oct 31, 2008 19.61 21.22 19.24 20.94 85,705 +1.29(+6.56%)
Oct 30, 2008 18.81 19.65 18.52 19.65 78,608 +0.90(+4.80%)
Oct 29, 2008 18.57 19.75 17.06 18.75 88,418 +0.08(+0.43%)
Oct 28, 2008 17.25 18.68 16.34 18.67 94,756 +1.85(+11.00%)
Oct 27, 2008 17.61 17.94 16.76 16.82 84,838 -1.12(-6.24%)
Oct 24, 2008 17.50 18.69 16.76 17.94 177,282 -0.08(-0.44%)
Oct 23, 2008 19.00 19.25 16.83 18.02 225,680 -0.88(-4.66%)
Oct 22, 2008 20.39 20.75 18.25 18.90 196,824 -2.15(-10.21%)
Oct 21, 2008 21.39 22.06 20.57 21.05 127,348 -0.61(-2.82%)
Oct 20, 2008 20.25 21.74 20.10 21.66 159,017 +1.69(+8.46%)
Oct 17, 2008 20.01 22.06 19.48 19.97 195,589 -1.05(-5.00%)
Oct 16, 2008 20.24 21.27 18.75 21.02 176,873 +0.76(+3.75%)
Oct 15, 2008 22.25 22.64 20.05 20.26 200,116 -2.56(-11.22%)
Oct 14, 2008 24.61 24.85 22.31 22.82 149,959 -1.31(-5.43%)
Oct 13, 2008 23.25 24.13 21.75 24.13 215,086 +2.71(+12.65%)
Oct 10, 2008 17.16 23.25 16.26 21.42 393,545 +2.58(+13.69%)
Oct 09, 2008 21.19 22.03 18.59 18.84 174,279 -1.82(-8.81%)
Oct 08, 2008 19.69 22.00 18.17 20.66 241,017 +0.36(+1.77%)
Oct 07, 2008 22.13 22.40 20.01 20.30 107,926 -1.60(-7.31%)
Oct 06, 2008 21.82 22.58 20.17 21.90 223,279 -0.68(-3.01%)
Oct 03, 2008 23.05 24.62 22.12 22.58 215,859 -0.76(-3.26%)
Oct 02, 2008 24.50 25.07 23.18 23.34 116,648 -1.43(-5.77%)
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.