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 (%)
Mar 31, 2014 42.34 43.69 41.93 43.31 89,909 +1.21(+2.87%)
Mar 28, 2014 42.87 43.51 41.88 42.10 63,800 -0.84(-1.96%)
Mar 27, 2014 43.03 43.37 42.58 42.94 75,435 -0.01(-0.02%)
Mar 26, 2014 44.16 44.16 42.78 42.95 60,614 -1.06(-2.41%)
Mar 25, 2014 43.21 44.04 42.45 44.01 58,341 +1.16(+2.71%)
Mar 24, 2014 43.69 43.93 42.40 42.85 69,551 -0.87(-1.99%)
Mar 21, 2014 43.12 44.06 42.44 43.72 137,683 +0.83(+1.94%)
Mar 20, 2014 43.06 43.92 42.47 42.89 27,204 -0.36(-0.83%)
Mar 19, 2014 43.24 43.55 42.64 43.25 30,193 +0.05(+0.12%)
Mar 18, 2014 43.06 43.66 42.69 43.20 42,356 +0.14(+0.33%)
Mar 17, 2014 43.00 43.87 42.90 43.06 26,620 +0.44(+1.03%)
Mar 14, 2014 42.45 43.55 42.34 42.62 29,973 -0.08(-0.19%)
Mar 13, 2014 44.00 44.00 42.25 42.70 44,020 -1.04(-2.38%)
Mar 12, 2014 43.16 43.94 42.57 43.74 35,625 +0.04(+0.09%)
Mar 11, 2014 44.31 44.67 43.39 43.70 64,849 -1.00(-2.24%)
Mar 10, 2014 44.78 44.87 43.96 44.70 57,848 -0.04(-0.09%)
Mar 07, 2014 44.18 44.78 43.95 44.74 56,046 +0.72(+1.64%)
Mar 06, 2014 43.60 44.42 43.02 44.02 84,479 +0.34(+0.78%)
Mar 05, 2014 42.05 43.74 41.65 43.68 62,880 +1.40(+3.31%)
Mar 04, 2014 42.52 46.38 40.35 42.28 524,081 +0.08(+0.19%)
Mar 03, 2014 41.93 42.48 40.97 42.20 74,851 -0.10(-0.24%)
Feb 28, 2014 43.07 43.34 41.76 42.30 90,450 -0.69(-1.61%)
Feb 27, 2014 42.60 43.22 42.32 42.99 76,407 +0.23(+0.54%)
Feb 26, 2014 41.62 42.92 41.62 42.76 48,718 +1.02(+2.44%)
Feb 25, 2014 42.01 42.41 41.43 41.74 40,480 -0.40(-0.95%)
Feb 24, 2014 41.98 42.98 41.81 42.14 79,009 +0.04(+0.10%)
Feb 21, 2014 42.49 42.49 41.60 42.10 97,421 -0.17(-0.40%)
Feb 20, 2014 40.47 42.39 40.42 42.27 83,920 +1.71(+4.22%)
Feb 19, 2014 40.20 40.71 40.17 40.56 94,076 +0.35(+0.87%)
Feb 18, 2014 39.60 40.29 39.45 40.21 64,482 +0.86(+2.19%)
Feb 14, 2014 38.86 39.35 39.35 39.35 119,600 +0.50(+1.29%)
Feb 13, 2014 37.69 38.99 37.37 38.85 51,400 +0.65(+1.70%)
Feb 12, 2014 38.61 39.13 37.91 38.20 47,884 -0.49(-1.27%)
Feb 11, 2014 36.09 38.74 35.14 38.69 193,501 +2.66(+7.38%)
Feb 10, 2014 36.79 38.52 35.68 36.03 80,139 +1.04(+2.97%)
Feb 07, 2014 35.20 35.40 34.69 34.99 76,167 -0.20(-0.57%)
Feb 06, 2014 35.44 35.86 35.06 35.19 36,973 -0.04(-0.11%)
Feb 05, 2014 35.40 35.54 34.70 35.23 55,711 -0.31(-0.87%)
Feb 04, 2014 35.37 36.04 34.96 35.54 69,781 +0.28(+0.79%)
Feb 03, 2014 36.49 36.64 34.78 35.26 67,780 -1.29(-3.53%)
Jan 31, 2014 37.04 37.38 36.32 36.55 94,760 -1.03(-2.74%)
Jan 30, 2014 37.91 37.96 37.25 37.58 83,249 +0.18(+0.48%)
Jan 29, 2014 38.30 38.50 37.14 37.40 51,891 -1.29(-3.33%)
Jan 28, 2014 39.11 39.30 38.54 38.69 68,115 -0.51(-1.30%)
Jan 27, 2014 39.68 40.05 39.20 39.20 58,099 -0.47(-1.18%)
Jan 24, 2014 40.12 40.59 39.11 39.67 73,291 -0.85(-2.10%)
Jan 23, 2014 40.61 40.67 40.06 40.52 60,924 -0.15(-0.37%)
Jan 22, 2014 39.87 40.74 39.83 40.67 70,502 +1.01(+2.55%)
Jan 21, 2014 39.61 39.86 39.40 39.66 39,903 +0.30(+0.76%)
Jan 17, 2014 39.49 39.36 39.36 39.36 58,700 -0.07(-0.18%)
Jan 16, 2014 39.09 39.50 39.01 39.43 26,592 +0.16(+0.41%)
Jan 15, 2014 38.84 39.41 38.86 39.27 39,612 +0.43(+1.11%)
Jan 14, 2014 39.00 39.22 38.63 38.84 30,450 +0.45(+1.17%)
Jan 13, 2014 39.18 39.34 38.19 38.39 46,264 -1.07(-2.71%)
Jan 10, 2014 39.59 39.94 38.88 39.46 60,810 -0.09(-0.23%)
Jan 09, 2014 40.38 40.38 39.25 39.55 32,079 -0.70(-1.74%)
Jan 08, 2014 40.91 40.99 39.82 40.25 49,453 -0.66(-1.61%)
Jan 07, 2014 40.61 41.30 40.61 40.91 25,015 +0.45(+1.11%)
Jan 06, 2014 41.23 41.23 40.37 40.46 42,996 -0.70(-1.70%)
Jan 03, 2014 40.60 41.20 40.17 41.16 63,245 +0.61(+1.50%)
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.