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, 2005 20.08 20.08 19.00 19.99 265,104 -0.09(-0.45%)
Aug 30, 2005 20.47 20.60 19.81 20.08 66,136 -0.42(-2.05%)
Aug 29, 2005 19.82 20.80 19.82 20.50 87,965 +0.53(+2.65%)
Aug 26, 2005 20.04 20.20 19.54 19.97 74,311 -0.22(-1.09%)
Aug 25, 2005 20.51 20.63 19.59 20.19 149,775 -0.36(-1.75%)
Aug 24, 2005 20.80 20.94 20.26 20.55 60,448 -0.27(-1.30%)
Aug 23, 2005 21.47 21.48 20.50 20.82 79,194 -0.47(-2.21%)
Aug 22, 2005 20.99 21.36 20.90 21.29 113,218 +0.52(+2.50%)
Aug 19, 2005 20.30 21.21 20.04 20.77 243,182 +0.89(+4.48%)
Aug 18, 2005 19.30 20.10 18.58 19.88 305,194 +0.39(+2.00%)
Aug 17, 2005 21.18 21.52 19.44 19.49 323,604 -1.74(-8.20%)
Aug 16, 2005 21.41 21.82 20.90 21.23 215,932 -0.30(-1.39%)
Aug 15, 2005 21.12 21.62 20.57 21.53 184,862 +0.25(+1.17%)
Aug 12, 2005 21.71 21.99 20.81 21.28 256,158 -0.71(-3.23%)
Aug 11, 2005 22.15 22.25 21.30 21.99 274,783 -0.14(-0.63%)
Aug 10, 2005 24.75 24.75 21.17 22.13 662,246 -1.97(-8.17%)
Aug 09, 2005 28.82 29.30 23.28 24.10 834,380 -4.69(-16.29%)
Aug 08, 2005 28.01 28.94 26.98 28.79 290,084 +0.53(+1.88%)
Aug 05, 2005 29.76 29.99 27.40 28.26 314,122 -1.81(-6.02%)
Aug 04, 2005 31.25 31.25 29.46 30.07 176,429 -0.86(-2.78%)
Aug 03, 2005 32.38 32.47 30.56 30.93 143,748 -1.41(-4.36%)
Aug 02, 2005 31.98 32.35 31.53 32.34 150,492 +0.42(+1.32%)
Aug 01, 2005 30.82 32.86 30.38 31.92 285,400 +1.55(+5.10%)
Jul 29, 2005 29.71 30.70 29.35 30.37 86,099 +0.66(+2.22%)
Jul 28, 2005 30.12 30.41 29.31 29.71 94,177 -0.64(-2.11%)
Jul 27, 2005 30.65 30.85 29.35 30.35 111,670 -0.35(-1.14%)
Jul 26, 2005 30.35 30.73 30.24 30.70 93,802 +0.50(+1.66%)
Jul 25, 2005 29.20 30.90 29.00 30.20 138,684 +1.00(+3.42%)
Jul 22, 2005 30.63 30.63 27.80 29.20 203,989 -0.96(-3.18%)
Jul 21, 2005 30.55 30.77 29.97 30.16 121,201 -0.35(-1.15%)
Jul 20, 2005 29.30 30.60 29.15 30.51 159,299 +1.37(+4.70%)
Jul 19, 2005 29.09 29.71 28.51 29.14 194,654 +0.27(+0.94%)
Jul 18, 2005 27.43 30.44 26.66 28.87 241,027 -12.35(-29.96%)
Jul 15, 2005 40.30 41.49 40.30 41.22 202,600 +1.17(+2.92%)
Jul 14, 2005 41.00 41.94 39.68 40.05 87,685 -0.47(-1.16%)
Jul 13, 2005 39.70 40.78 39.70 40.52 91,614 +1.02(+2.58%)
Jul 12, 2005 39.78 40.39 38.27 39.50 110,360 +0.11(+0.28%)
Jul 11, 2005 41.32 42.24 38.06 39.39 304,993 -1.85(-4.49%)
Jul 08, 2005 39.70 41.32 39.70 41.24 197,280 +2.11(+5.39%)
Jul 07, 2005 38.27 39.25 38.17 39.13 91,857 -0.13(-0.33%)
Jul 06, 2005 39.50 39.70 38.12 39.26 124,532 -0.34(-0.86%)
Jul 05, 2005 37.05 39.69 37.05 39.60 157,600 +2.56(+6.91%)
Jul 01, 2005 36.48 37.64 36.48 37.04 50,700 +0.65(+1.79%)
Jun 30, 2005 37.15 37.75 36.00 36.39 86,191 -1.00(-2.67%)
Jun 29, 2005 36.67 37.50 36.56 37.39 81,920 +0.83(+2.27%)
Jun 28, 2005 34.55 36.74 33.82 36.56 130,492 +1.90(+5.48%)
Jun 27, 2005 35.58 36.03 33.59 34.66 207,610 -1.36(-3.78%)
Jun 24, 2005 36.12 37.06 35.56 36.02 518,397 -0.10(-0.28%)
Jun 23, 2005 38.85 39.89 35.55 36.12 304,690 -2.48(-6.42%)
Jun 22, 2005 38.10 38.80 37.52 38.60 169,838 +1.23(+3.29%)
Jun 21, 2005 36.23 38.75 36.23 37.37 140,521 +0.63(+1.71%)
Jun 20, 2005 37.35 37.35 35.51 36.74 123,710 -0.61(-1.63%)
Jun 17, 2005 37.87 37.87 37.00 37.35 69,541 -0.35(-0.93%)
Jun 16, 2005 37.00 38.00 36.80 37.70 115,908 +0.70(+1.89%)
Jun 15, 2005 35.00 37.35 35.00 37.00 198,373 +0.90(+2.49%)
Jun 14, 2005 35.85 36.34 35.23 36.10 103,960 +0.18(+0.50%)
Jun 13, 2005 36.12 36.65 35.19 35.92 239,941 +2.16(+6.40%)
Jun 10, 2005 32.24 34.50 32.21 33.76 135,903 +0.93(+2.83%)
Jun 09, 2005 33.55 33.82 31.56 32.83 262,344 -0.72(-2.15%)
Jun 08, 2005 36.98 37.46 33.00 33.55 628,816 -3.58(-9.64%)
Jun 07, 2005 38.68 39.46 36.60 37.13 235,406 -1.16(-3.03%)
Jun 06, 2005 36.29 38.84 36.29 38.29 242,445 +1.52(+4.13%)
Jun 03, 2005 37.26 37.42 36.33 36.77 148,408 -0.48(-1.29%)
Jun 02, 2005 36.54 37.35 36.21 37.25 140,492 +0.89(+2.45%)
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.