Sun Hydraulics Incorporated $36.48

down -1.12


31/7/2014 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
3/7/201444.1844.7843.9544.7456,046
3/6/201443.6044.4243.0244.0284,479
3/5/201442.0543.7441.6543.6862,880
3/4/201442.5246.3840.3542.28529,352
3/3/201441.9342.4840.9742.2074,851
2/28/201443.0743.3441.7642.3090,450
2/27/201442.6043.2242.3242.9976,788
2/26/201441.6242.9241.6242.7648,718
2/25/201442.0142.4141.4341.7440,480
2/24/201442.3042.9841.8142.1479,624
2/21/201442.4942.4941.6042.1097,421
2/20/201440.4742.3940.4242.2783,920
2/19/201440.2040.7140.1740.5694,604
2/18/201439.6040.2939.4540.2164,484
2/14/201438.8640.0038.0739.35120,745
2/13/201437.6938.9937.3738.8551,912
2/12/201438.6139.1337.9138.2047,884
2/11/201436.0938.7435.1438.69194,895
2/10/201436.7938.5235.6836.0380,139
2/7/201435.2035.4034.6934.9976,167
2/6/201435.4435.8635.0635.1937,500
2/5/201435.4035.5434.7035.2356,857
2/4/201435.3736.0434.9635.5470,382
2/3/201436.4936.6434.7835.2668,682
1/31/201437.0437.3836.3236.5594,760
1/30/201437.9137.9637.2537.5884,585
1/29/201438.3038.5037.1437.4051,958
1/28/201439.1139.3038.5438.6968,115
1/27/201439.6840.0639.2039.2058,099
1/24/201440.1240.5939.1139.6773,291
1/23/201440.6140.6740.0640.5260,924
1/22/201439.8740.7439.8340.6770,502
1/21/201439.6139.8639.4039.6639,903
1/17/201439.4940.1439.2639.3658,653
1/16/201439.0939.5039.0139.4326,592
1/15/201438.9739.4138.8639.2740,212
1/14/201439.0039.5438.6338.8430,450
1/13/201439.1839.3438.1938.3946,264
1/10/201439.5939.9438.8839.4660,810
1/9/201440.3840.3839.2539.5532,079
1/8/201440.9140.9939.8240.2549,453
1/7/201440.6141.3040.6140.9125,015
1/6/201441.2341.2340.3740.4642,996
1/3/201440.6041.2040.1741.1663,245
1/2/201440.8040.9139.6240.5549,183
12/31/201341.0141.1240.4040.8359,618
12/30/201341.0041.1340.6641.0428,957
12/27/201341.5041.5040.8641.0646,374
12/26/201341.1141.5040.9341.4429,526
12/24/201340.8941.3240.7141.0425,437
12/23/201339.6940.7739.5540.7151,693
12/20/201339.5439.8539.1439.43198,160
12/19/201339.5040.0139.0539.3455,141
12/18/201338.9439.6938.7339.6057,983
12/17/201339.0639.4838.5039.0140,628
12/16/201339.0439.5138.8839.1959,844
12/13/201339.2939.5938.7738.95133,149
12/12/201338.8539.4738.3439.1067,683
12/11/201339.9840.2138.6338.93107,614
12/10/201340.5340.9639.3839.8882,340
12/9/201341.0941.5140.2240.5259,848
12/6/201341.4141.6640.7241.1145,167
12/5/201340.8841.4140.6140.8046,655
12/4/201341.2042.1140.4340.9547,440
12/3/201341.9042.7140.9841.01157,499
12/2/201342.8343.0041.9242.0946,152
11/29/201343.0143.1242.8742.9744,981
11/27/201342.4243.4942.2943.2759,817
11/26/201342.0042.4241.8442.4147,028
11/25/201341.8242.0541.7041.9341,193
11/22/201341.0441.8540.8041.7562,540
11/21/201340.3441.0540.3440.9974,399
11/20/201340.1240.4439.8440.0843,966
11/19/201340.0140.4939.7840.0654,464
11/18/201340.1040.1439.5340.0647,910
11/15/201339.9340.1439.6340.0748,840
11/14/201340.0040.1639.3839.9941,503
11/13/201339.2840.0039.1139.9745,699
11/12/201339.6139.6139.0739.5047,587
11/11/201339.2039.8139.0239.6289,721
11/8/201338.2339.5238.1539.1862,556
11/7/201340.5040.5038.0638.2285,059
11/6/201340.8341.0740.0140.6742,925
11/5/201338.9340.5438.5040.5177,910
11/4/201339.3639.6938.4439.33113,147
11/1/201339.5439.6838.5939.0493,485
10/31/201339.3639.9339.3639.6886,220
10/30/201340.6741.0039.3939.4673,698
10/29/201340.5240.9540.4840.8537,178
10/28/201340.2240.5040.0340.4934,888
10/25/201340.3640.3639.4040.2156,508
10/24/201339.5040.2339.3640.1432,376
10/23/201338.9339.6938.9339.3829,273
10/22/201338.3939.5938.1039.3460,997
10/21/201337.7238.4737.5938.2740,204
10/18/201337.0837.7736.7037.75175,162
10/17/201337.1237.8036.4836.6772,067
10/16/201337.8238.1237.1837.2633,743
10/15/201338.1138.4137.3137.5552,977
10/14/201337.4038.3237.4038.1533,903
Trading Center