Sun Hydraulics Incorporated $40.03

up +0.25


29/8/2014 04:00 PM  |  NASDAQ : SNHY  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
8/29/201439.7840.2138.8340.0327,075
8/28/201440.1040.1139.6539.7832,180
8/27/201441.0341.0340.2540.3233,236
8/26/201440.6941.0040.0040.8271,736
8/25/201440.5141.0040.2540.7227,922
8/22/201441.1341.1340.1840.3241,153
8/21/201440.4441.4140.0441.3247,275
8/20/201439.6640.8039.2140.4258,958
8/19/201440.0940.0939.2939.7527,078
8/18/201439.1040.3138.0739.8847,860
8/15/201439.1539.3437.5238.6661,218
8/14/201438.5138.9838.5038.8215,309
8/13/201438.6038.8938.2838.6827,646
8/12/201438.7138.9338.2038.4130,072
8/11/201438.5439.9038.4039.0467,864
8/8/201437.8238.6337.0038.2954,663
8/7/201437.7238.3537.5937.8353,890
8/6/201437.2838.0037.0137.51103,976
8/5/201436.5238.6436.4837.7185,103
8/4/201436.2537.0536.0036.7362,998
8/1/201436.5736.7335.8036.00107,204
7/31/201437.2037.3536.0536.48108,041
7/30/201438.2738.2737.1137.6056,703
7/29/201437.9138.2437.4337.8728,356
7/28/201438.2738.2737.1537.9464,474
7/25/201438.8739.2038.1938.3076,686
7/24/201440.1740.4139.1539.2741,030
7/23/201440.3440.7640.0340.1130,289
7/22/201439.6840.7739.3240.3657,026
7/21/201439.7839.8639.0339.5251,669
7/18/201438.8540.3838.8539.8393,887
7/17/201438.4939.4238.3139.0286,409
7/16/201438.7539.4738.3938.8472,385
7/15/201438.8439.4337.8438.5297,959
7/14/201439.3139.8039.0339.4667,241
7/11/201438.7639.0138.4938.7162,655
7/10/201439.0739.3838.6138.9099,999
7/9/201440.9241.1739.7440.1475,295
7/8/201440.3840.7839.8340.68100,616
7/7/201441.7541.7540.4740.5447,302
7/3/201441.3242.1841.3042.1131,688
7/2/201441.2041.8541.0141.2155,851
7/1/201440.9542.0640.9541.4490,104
6/30/201440.5941.0040.3040.6089,229
6/27/201440.3541.0440.3540.84113,996
6/26/201440.6640.9839.9940.7360,289
6/25/201439.4740.7039.4740.6043,175
6/24/201439.5141.1739.5039.7856,923
6/23/201440.1541.1439.5039.6971,394
6/20/201441.3341.4539.4040.18125,514
6/19/201441.4541.7540.8241.0879,445
6/18/201440.4841.7140.0141.4582,843
6/17/201439.2040.6439.0040.5657,296
6/16/201438.8839.4538.8039.3765,236
6/13/201438.7839.2538.6939.0658,110
6/12/201439.5839.5838.5438.8251,567
6/11/201440.5440.5439.6439.7935,944
6/10/201440.8141.1940.3840.8468,023
6/9/201440.6041.7939.3641.1165,870
6/6/201440.7941.7340.3440.8075,179
6/5/201437.5240.5337.2140.44133,666
6/4/201436.9037.6136.8237.4558,075
6/3/201436.5537.2736.2937.0869,427
6/2/201436.8337.3036.1436.7045,664
5/30/201437.4937.5736.5036.9245,708
5/29/201437.7437.9136.9037.3226,381
5/28/201438.2338.2337.3537.7026,515
5/27/201438.0039.1038.0038.4436,995
5/23/201437.1037.9036.8837.7539,860
5/22/201437.0237.3336.7037.0335,788
5/21/201436.9737.3636.0136.7743,977
5/20/201437.3037.3036.1436.7892,958
5/19/201436.8537.7436.8537.5534,502
5/16/201436.5536.9435.9036.9255,557
5/15/201436.6236.8635.8836.6657,987
5/14/201438.4138.4136.6636.9548,751
5/13/201439.1039.4038.0038.3677,005
5/12/201437.6739.5537.6439.3058,661
5/9/201437.0437.7936.5837.6297,553
5/8/201437.8238.9337.1837.3159,432
5/7/201438.5738.5736.6737.7988,682
5/6/201440.4540.8938.4338.4983,138
5/5/201440.6741.2840.3840.9068,732
5/2/201440.6141.6540.3841.1357,611
5/1/201440.6940.9939.5640.3796,686
4/30/201439.4941.0838.6340.8892,175
4/29/201439.6040.0139.0439.4771,136
4/28/201439.8940.1038.3239.2560,507
4/25/201440.0040.3739.1839.6357,847
4/24/201440.7440.9039.7640.3125,002
4/23/201441.1041.2840.4140.4830,572
4/22/201440.8341.6540.6741.3429,630
4/21/201441.2341.2340.6140.8925,840
4/17/201440.7541.6540.5341.2750,616
4/16/201441.0541.2640.0340.9428,840
4/15/201440.5141.0339.0840.6139,644
4/14/201440.8941.1939.8340.4477,053
4/11/201440.5841.4340.1740.3852,390
4/10/201442.9442.9440.8341.0348,166
4/9/201442.2843.3341.7843.1357,617
Trading Center