SUN HYDRAULICS $32.37

up +0.28


20/5/2013 02:20 PM  |  NASDAQ : SNHY  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

SNHY historical data

Date Open High Low Close Volume
5/17/2013 32.12 32.28 32.01 32.09 997
5/16/2013 32.28 32.49 31.93 32.00 761
5/15/2013 32.15 32.50 32.06 32.35 743
5/14/2013 32.36 32.53 31.75 32.40 885
5/13/2013 32.81 32.81 31.97 32.20 855
5/10/2013 32.55 33.00 32.38 32.91 256
5/9/2013 32.97 32.97 32.41 32.49 220
5/8/2013 32.73 33.10 32.52 32.99 527
5/7/2013 33.63 34.05 32.94 32.98 438
5/6/2013 33.50 33.71 33.43 33.61 308
5/3/2013 32.95 34.22 32.00 33.43 1112
5/2/2013 31.73 32.75 31.48 32.37 389
5/1/2013 32.46 32.75 31.21 31.41 1150
4/30/2013 32.49 32.76 32.10 32.75 413
4/29/2013 32.45 32.75 32.19 32.63 248
4/26/2013 32.43 32.58 31.88 32.15 422
4/25/2013 32.21 32.96 31.92 32.54 602
4/24/2013 31.52 32.30 31.52 32.15 314
4/23/2013 30.76 31.60 30.76 31.57 355
4/22/2013 30.74 30.74 29.59 30.34 190
4/19/2013 30.20 30.94 30.01 30.67 291
4/18/2013 30.56 30.78 29.91 30.12 389
4/17/2013 30.40 30.51 29.61 30.40 430
4/16/2013 30.03 30.91 29.89 30.74 561
4/15/2013 31.60 31.60 29.41 29.85 710
4/12/2013 32.10 32.36 31.74 31.97 311
4/11/2013 32.58 32.82 32.08 32.36 646
4/10/2013 31.21 32.87 31.21 32.73 340
4/9/2013 32.14 32.73 32.00 32.22 510
4/8/2013 32.11 32.34 31.71 32.14 544
4/5/2013 31.63 32.10 30.92 32.04 447
4/4/2013 32.16 32.43 31.76 32.25 452
4/3/2013 32.49 32.73 32.00 32.19 1118
4/2/2013 32.81 32.88 31.98 32.43 933
4/1/2013 32.50 32.63 31.80 32.56 979
3/28/2013 32.36 32.64 32.34 32.51 964
3/27/2013 32.23 32.90 31.97 32.30 798
3/26/2013 32.57 32.76 32.25 32.64 504
3/25/2013 32.47 32.88 31.93 32.71 1131
3/22/2013 31.97 32.20 31.81 32.20 406
3/21/2013 31.82 32.20 30.99 31.80 340
3/20/2013 32.33 32.47 31.93 32.26 418
3/19/2013 32.77 32.88 31.63 32.13 715
3/18/2013 32.38 33.20 32.28 32.83 342
3/15/2013 33.16 33.18 32.70 33.06 953
3/14/2013 32.99 33.20 32.82 33.08 898
3/13/2013 32.52 33.20 32.37 33.16 472
3/12/2013 32.34 32.60 32.06 32.60 628
3/11/2013 32.31 32.69 32.24 32.40 1036
3/8/2013 32.32 32.65 32.06 32.56 1024
3/7/2013 31.99 32.15 31.59 32.04 1063
3/6/2013 31.69 32.20 31.04 32.04 780
3/5/2013 29.43 31.90 29.43 31.63 1786
3/4/2013 28.10 29.15 27.82 29.13 805
3/1/2013 27.52 28.33 27.38 28.12 1192
2/28/2013 28.34 28.45 27.87 27.89 432
2/27/2013 28.18 28.59 28.00 28.40 223
2/26/2013 27.79 28.41 27.79 28.26 327
2/25/2013 29.17 29.34 27.56 27.77 559
2/22/2013 28.96 29.08 28.73 29.01 222
2/21/2013 28.45 28.89 28.06 28.66 682
2/20/2013 29.34 29.43 28.31 28.49 732
2/19/2013 29.00 29.40 28.59 29.37 1256
2/15/2013 28.56 28.92 28.23 28.86 781
2/14/2013 27.63 28.61 27.63 28.35 574
2/13/2013 27.40 27.92 26.90 27.88 708
2/12/2013 27.35 27.48 26.90 27.40 469
2/11/2013 27.22 27.40 26.99 27.22 264
2/8/2013 26.99 27.62 26.99 27.22 488
2/7/2013 27.25 27.25 26.53 26.87 685
2/6/2013 27.39 27.39 26.54 27.29 809
2/5/2013 27.41 27.86 26.99 27.53 610
2/4/2013 27.52 27.83 26.94 27.09 432
2/1/2013 27.80 28.12 27.64 28.03 386
1/31/2013 27.51 27.69 27.46 27.60 272
1/30/2013 27.83 28.05 27.40 27.53 409
1/29/2013 28.00 28.12 27.85 27.98 489
1/28/2013 27.76 28.00 27.41 27.95 636
1/25/2013 27.50 27.79 27.04 27.77 562
1/24/2013 27.16 27.50 26.83 27.30 553
1/23/2013 27.03 27.15 26.55 27.02 751
1/22/2013 26.91 27.03 26.50 27.03 669
1/18/2013 26.94 27.19 26.49 26.91 463
1/17/2013 26.73 27.11 26.52 26.89 309
1/16/2013 26.61 26.65 26.48 26.51 202
1/15/2013 26.39 27.06 26.36 26.80 719
1/14/2013 26.81 26.96 26.60 26.70 207
1/11/2013 27.03 27.05 26.47 26.96 414
1/10/2013 27.50 27.50 26.63 27.00 218
1/9/2013 27.09 27.41 26.91 27.20 230
1/8/2013 27.48 27.48 26.72 27.04 255
1/7/2013 27.47 27.87 27.45 27.61 314
1/4/2013 28.27 28.31 26.85 27.80 551
1/3/2013 28.08 28.37 27.60 28.09 555
1/2/2013 26.97 28.28 26.86 28.09 1268
12/31/2012 25.15 26.09 25.15 26.08 1330
12/28/2012 25.64 25.84 24.96 24.97 715
12/27/2012 25.99 26.10 25.62 25.72 399
12/26/2012 26.21 26.32 25.82 25.88 454
12/24/2012 26.01 26.17 25.80 25.98 138
Marketplace
Trading Center