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, 2013 41.01 40.83 40.83 40.83 59,600 -0.21(-0.51%)
Dec 30, 2013 41.00 41.13 40.66 41.04 28,771 -0.02(-0.05%)
Dec 27, 2013 41.50 41.50 40.86 41.06 46,374 -0.38(-0.92%)
Dec 26, 2013 41.11 41.50 40.93 41.44 28,968 +0.40(+0.97%)
Dec 24, 2013 40.89 41.32 40.71 41.04 25,437 +0.33(+0.81%)
Dec 23, 2013 39.69 40.77 39.55 40.71 51,693 +1.28(+3.25%)
Dec 20, 2013 39.54 39.85 39.14 39.43 198,160 +0.09(+0.23%)
Dec 19, 2013 39.50 40.01 39.05 39.34 55,141 -0.26(-0.66%)
Dec 18, 2013 38.94 39.69 38.73 39.60 57,983 +0.59(+1.51%)
Dec 17, 2013 39.06 39.48 38.50 39.01 40,628 -0.18(-0.46%)
Dec 16, 2013 39.04 39.51 38.88 39.19 59,006 +0.24(+0.62%)
Dec 13, 2013 39.29 39.59 38.77 38.95 133,149 -0.15(-0.38%)
Dec 12, 2013 38.85 39.47 38.34 39.10 66,699 +0.17(+0.44%)
Dec 11, 2013 39.98 40.21 38.63 38.93 107,614 -0.95(-2.38%)
Dec 10, 2013 40.53 40.96 39.38 39.88 81,891 -0.64(-1.58%)
Dec 09, 2013 41.09 41.51 40.22 40.52 58,998 -0.59(-1.44%)
Dec 06, 2013 41.41 41.66 40.72 41.11 0 +0.31(+0.76%)
Dec 05, 2013 40.88 41.41 40.61 40.80 0 -0.15(-0.37%)
Dec 04, 2013 41.20 42.11 40.43 40.95 0 -0.06(-0.15%)
Dec 03, 2013 41.90 42.71 40.98 41.01 0 -1.08(-2.57%)
Dec 02, 2013 42.83 43.00 41.92 42.09 45,953 -0.88(-2.05%)
Nov 29, 2013 43.01 43.12 42.87 42.97 0 -0.30(-0.69%)
Nov 27, 2013 42.42 43.49 42.29 43.27 0 +0.86(+2.03%)
Nov 26, 2013 42.00 42.42 41.84 42.41 0 +0.48(+1.14%)
Nov 25, 2013 41.82 42.05 41.70 41.93 41,193 +0.18(+0.43%)
Nov 22, 2013 41.04 41.85 40.80 41.75 0 +0.76(+1.85%)
Nov 21, 2013 40.34 41.05 40.34 40.99 74,399 +0.91(+2.27%)
Nov 20, 2013 40.12 40.44 39.84 40.08 0 +0.02(+0.05%)
Nov 19, 2013 40.01 40.49 39.78 40.06 54,464 +0.00(+0.00%)
Nov 18, 2013 40.10 40.14 39.53 40.06 0 -0.01(-0.02%)
Nov 15, 2013 39.93 40.14 39.63 40.07 0 +0.08(+0.20%)
Nov 14, 2013 40.00 40.16 39.38 39.99 0 +0.02(+0.05%)
Nov 13, 2013 39.28 40.00 39.11 39.97 0 +0.47(+1.19%)
Nov 12, 2013 39.61 39.61 39.07 39.50 0 -0.12(-0.30%)
Nov 11, 2013 39.20 39.80 39.02 39.62 0 +0.44(+1.12%)
Nov 08, 2013 38.23 39.52 38.15 39.18 0 +0.96(+2.51%)
Nov 07, 2013 40.50 40.50 38.06 38.22 85,059 -2.45(-6.02%)
Nov 06, 2013 40.83 41.07 40.01 40.67 42,925 +0.16(+0.39%)
Nov 05, 2013 38.93 40.54 38.50 40.51 0 +1.18(+3.00%)
Nov 04, 2013 39.36 39.69 38.44 39.33 111,596 +0.29(+0.74%)
Nov 01, 2013 39.54 39.68 38.59 39.04 0 -0.64(-1.61%)
Oct 31, 2013 39.36 39.93 39.36 39.68 0 +0.22(+0.56%)
Oct 30, 2013 40.67 41.00 39.39 39.46 73,698 -1.39(-3.40%)
Oct 29, 2013 40.52 40.95 40.48 40.85 0 +0.36(+0.89%)
Oct 28, 2013 40.22 40.50 40.03 40.49 0 +0.28(+0.70%)
Oct 25, 2013 40.36 40.36 39.40 40.21 0 +0.07(+0.17%)
Oct 24, 2013 39.50 40.23 39.36 40.14 32,077 +0.76(+1.93%)
Oct 23, 2013 38.93 39.69 38.93 39.38 0 +0.04(+0.10%)
Oct 22, 2013 38.39 39.59 38.10 39.34 60,186 +1.07(+2.80%)
Oct 21, 2013 37.72 38.47 37.59 38.27 38,591 +0.52(+1.38%)
Oct 18, 2013 37.08 37.77 36.70 37.75 175,162 +1.08(+2.95%)
Oct 17, 2013 37.12 37.80 36.48 36.67 72,067 -0.59(-1.58%)
Oct 16, 2013 37.82 38.12 37.18 37.26 33,743 -0.29(-0.77%)
Oct 15, 2013 38.11 38.41 37.31 37.55 52,380 -0.60(-1.57%)
Oct 14, 2013 37.40 38.32 37.40 38.15 33,053 +0.51(+1.35%)
Oct 11, 2013 36.27 37.64 36.27 37.64 0 +1.14(+3.12%)
Oct 10, 2013 35.99 36.66 35.94 36.50 43,372 +1.08(+3.05%)
Oct 09, 2013 35.47 35.91 35.02 35.42 98,656 +0.02(+0.06%)
Oct 08, 2013 35.00 35.51 34.90 35.40 61,052 +0.45(+1.29%)
Oct 07, 2013 35.10 35.42 34.74 34.95 0 -0.71(-1.99%)
Oct 04, 2013 35.49 35.91 35.33 35.66 0 +0.08(+0.22%)
Oct 03, 2013 35.80 35.92 35.41 35.58 0 -0.41(-1.14%)
Oct 02, 2013 36.16 36.52 35.55 35.99 42,830 -0.66(-1.80%)
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.