Sun Hydraulics Incorporated $38.30

down -0.97


25/7/2014 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
7/27/201222.6524.1622.6523.9649,833
7/26/201222.3622.6222.0322.5438,965
7/25/201221.6422.0221.5421.8536,650
7/24/201221.7921.9921.2321.3641,361
7/23/201222.1222.3021.7221.7547,154
7/20/201222.6723.1822.5922.7672,968
7/19/201222.9823.3322.7922.9850,188
7/18/201222.3723.3322.2522.8926,487
7/17/201222.3722.9122.0022.4854,569
7/16/201222.6922.6922.0022.1227,156
7/13/201222.2523.0622.2522.7236,424
7/12/201221.9622.5321.7222.1969,735
7/11/201222.9223.1222.1522.2688,340
7/10/201224.6124.6122.8922.8965,746
7/9/201224.6424.8524.1024.3251,299
7/6/201224.7124.9624.5624.9541,194
7/5/201224.8125.2124.8125.1656,995
7/3/201223.9624.9923.9624.9931,698
7/2/201224.4824.4823.3124.06102,821
6/29/201223.1724.3923.1724.29108,068
6/28/201222.0522.5021.9022.4845,929
6/27/201222.1922.4622.0822.2931,467
6/26/201222.2922.3721.9022.2134,826
6/25/201222.3022.6322.1022.2427,613
6/22/201222.4322.8922.2522.78123,638
6/21/201223.2623.3522.0422.1540,101
6/20/201223.6023.6023.0923.2135,372
6/19/201222.1423.7422.1423.5476,976
6/18/201222.4722.6121.8622.0070,529
6/15/201221.6022.7621.5422.67121,777
6/14/201221.1221.6920.8121.6477,877
6/13/201222.4822.4820.8721.07149,977
6/12/201222.3722.6321.9622.6063,538
6/11/201224.0224.0222.0922.1275,108
6/8/201223.4123.7523.2823.5530,295
6/7/201224.1724.1723.4623.5243,517
6/6/201222.9523.7522.8823.6942,360
6/5/201222.2722.8822.1022.6669,294
6/4/201222.5222.6221.9022.5156,865
6/1/201222.7122.9922.3722.4065,179
5/31/201224.0024.0022.8723.3390,266
5/30/201224.2124.5724.0024.0438,426
5/29/201224.3125.0824.2924.6136,848
5/25/201224.0724.1723.6924.1256,583
5/24/201224.7024.7023.5024.0081,773
5/23/201224.0524.9023.8524.6863,107
5/22/201224.6824.7324.1824.4459,822
5/21/201224.0024.7323.9324.6435,381
5/18/201224.1824.3023.7623.9372,213
5/17/201225.5425.5424.1524.1770,293
5/16/201225.9126.0125.4025.4754,232
5/15/201225.7026.2725.4925.8557,165
5/14/201225.7526.0025.3425.6251,723
5/11/201226.0926.4525.9726.1258,989
5/10/201226.4226.7026.0726.2860,688
5/9/201226.5726.7926.0826.17146,853
5/8/201225.8027.2124.9226.93166,573
5/7/201224.6825.1524.6224.8878,755
5/4/201225.9525.9524.7524.83148,707
5/3/201226.2126.2625.8526.02114,482
5/2/201225.4826.2225.0826.20118,808
5/1/201225.1326.1524.9025.86171,088
4/30/201225.1425.1724.7525.0372,124
4/27/201224.8425.3324.5125.2644,303
4/26/201224.7024.8124.4024.6649,685
4/25/201225.0425.2024.6324.8657,698
4/24/201224.2224.6624.1024.5441,785
4/23/201224.2424.6723.8424.1659,161
4/20/201225.0525.0524.5724.8177,988
4/19/201224.3424.5923.7524.45123,714
4/18/201224.0724.3023.4224.24153,144
4/17/201224.0324.8524.0324.2076,331
4/16/201223.8424.1023.4323.7572,480
4/13/201224.2224.2223.6723.7757,212
4/12/201224.2424.7124.1624.3376,141
4/11/201224.0424.3723.8024.1777,778
4/10/201224.5424.5523.4023.68112,086
4/9/201224.7124.7724.2624.5573,859
4/5/201225.0325.3624.7725.0567,726
4/4/201225.2925.6124.7425.1296,897
4/3/201226.7226.7425.5725.6278,226
4/2/201226.0426.9725.8526.7299,291
3/30/201226.5626.6025.8026.16109,745
3/29/201226.0426.3925.5926.2274,567
3/28/201227.3428.5325.7526.38109,143
3/27/201227.9128.2527.3727.3950,980
3/26/201227.5428.4727.5427.8763,302
3/23/201226.8227.2426.4927.16104,713
3/22/201227.6027.8426.7726.8670,447
3/21/201228.1928.3927.7527.8548,942
3/20/201228.5928.5927.6628.0656,625
3/19/201228.8029.4928.4828.8774,826
3/16/201229.1429.1428.5628.8298,661
3/15/201228.4329.2128.2529.0565,889
3/14/201228.5829.1028.1228.3556,633
3/13/201229.6429.7727.8328.69142,145
3/12/201229.6830.0529.3329.8568,546
3/9/201229.5030.4629.4429.63108,594
3/8/201229.5029.7929.1529.4991,286
3/7/201229.2429.5029.0529.2742,531
Trading Center