Sun Hydraulics Incorporated $40.24

down -0.13


23/7/2014 01:35 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
10/3/201335.8035.9235.4135.5853,270
10/2/201336.1636.5235.5535.9945,793
10/1/201336.1836.6835.1236.6585,630
9/30/201335.3336.4434.7736.2748,965
9/27/201335.6036.3235.5835.8422,079
9/26/201335.8936.2535.7135.9740,033
9/25/201336.2636.9736.0636.1137,178
9/24/201335.9036.7735.6336.3051,349
9/23/201335.9936.3435.6036.0749,151
9/20/201335.4736.3435.2235.80105,757
9/19/201335.6335.9434.9435.4536,397
9/18/201334.9235.9934.7535.4180,254
9/17/201334.1535.1534.1535.0162,847
9/16/201334.4434.4734.0534.3660,384
9/13/201334.0534.1633.8134.0422,274
9/12/201334.1334.3933.7233.8423,205
9/11/201333.5734.2233.5334.0836,170
9/10/201333.4133.8632.8533.6974,342
9/9/201332.1233.3132.0333.2557,890
9/6/201332.1632.2031.4232.0620,892
9/5/201331.7832.1231.7632.0227,156
9/4/201331.5031.8431.3731.8337,868
9/3/201331.2531.4630.7731.3624,812
8/30/201331.6331.6330.4930.6433,815
8/29/201331.5131.8231.4331.7626,488
8/28/201331.4931.9131.2431.5130,150
8/27/201331.7632.1330.9431.5845,285
8/26/201332.4532.5932.1932.3628,311
8/23/201332.1032.5032.0232.4416,080
8/22/201331.9732.1531.8732.1118,682
8/21/201331.5732.0031.5431.6348,397
8/20/201331.0531.8531.0531.8146,184
8/19/201329.8331.2629.8331.0963,929
8/16/201330.2230.3929.9730.0063,586
8/15/201331.3931.5530.3030.3748,212
8/14/201331.8031.9331.6231.7723,792
8/13/201331.7732.0131.6731.9023,469
8/12/201331.3232.1331.3231.8323,959
8/9/201331.5731.8631.4731.5924,019
8/8/201331.9032.0231.4631.7830,690
8/7/201332.0232.4331.6031.6245,340
8/6/201332.3032.3631.6032.2034,844
8/5/201331.7732.3031.7632.2161,671
8/2/201331.2632.0531.1632.0153,372
8/1/201331.7732.0431.2531.5441,199
7/31/201331.8432.2531.4431.4567,802
7/30/201331.8232.0231.5131.7621,140
7/29/201331.9032.2531.7431.8120,989
7/26/201332.4232.5131.9432.0145,461
7/25/201332.0033.1932.0032.7765,508
7/24/201332.1332.3732.0632.1853,193
7/23/201331.8732.0231.6732.0130,574
7/22/201331.9132.0531.5931.8068,228
7/19/201331.9532.1231.7032.0537,450
7/18/201331.9032.1831.8732.0098,923
7/17/201332.6232.6431.5831.8556,319
7/16/201332.3932.4431.7232.2458,864
7/15/201332.9333.2032.2832.4658,763
7/12/201332.9933.2132.6332.8033,740
7/11/201333.3533.4632.9233.1634,752
7/10/201332.9233.1032.7632.9125,287
7/9/201332.6133.1132.4133.0363,333
7/8/201332.9032.9332.0032.4248,651
7/5/201332.5032.7732.1732.7756,435
7/3/201331.8432.3131.4332.1229,132
7/2/201331.8132.1031.5032.0986,866
7/1/201331.3531.9931.1331.9459,101
6/28/201331.5631.8531.2731.2897,994
6/27/201331.0031.9930.9231.7771,239
6/26/201331.6131.6130.5130.7934,934
6/25/201330.3631.5830.2231.4966,123
6/24/201329.4830.4929.3429.8338,751
6/21/201329.8130.2029.3530.0491,958
6/20/201330.4230.4229.3429.6453,304
6/19/201331.3431.5530.9831.0020,301
6/18/201331.2431.4930.9931.2362,500
6/17/201331.2231.4530.7531.0924,388
6/14/201331.3531.3630.6330.7420,032
6/13/201330.8231.6630.6631.4045,560
6/12/201331.6231.6230.8130.8422,141
6/11/201331.0931.9130.8731.3621,093
6/10/201331.4131.7831.0031.5747,394
6/7/201331.7631.9830.7931.1292,061
6/6/201331.4331.7830.9031.4971,546
6/5/201332.5032.9331.1131.3630,945
6/4/201333.1833.4931.9532.5137,596
6/3/201332.4633.4032.0533.20111,136
5/31/201332.5333.2632.3532.4546,880
5/30/201332.8533.1732.5332.9523,841
5/29/201332.9333.2932.6632.7018,849
5/28/201333.0033.9532.7633.3845,458
5/24/201332.1432.8431.9932.6744,536
5/23/201331.6632.4231.3832.3649,291
5/22/201332.9633.1731.6932.0167,894
5/21/201332.5033.0932.3932.8154,037
5/20/201331.9032.6531.9032.5659,023
5/17/201332.1232.2832.0132.0999,626
5/16/201332.2832.4931.9332.0076,036
5/15/201332.1532.5032.0632.3574,270
5/14/201332.3632.5331.7532.4088,419
Trading Center