Sun Hydraulics Incorporated $38.30

down -1.31


22/9/2014 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
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
3/6/201229.4629.6728.7729.03125,008
3/5/201229.7030.6829.2829.98138,861
3/2/201231.4431.5129.6329.88131,177
3/1/201233.1933.1931.4931.51184,216
2/29/201232.9333.5232.2532.86103,046
2/28/201233.3733.4832.5332.6899,874
2/27/201232.1933.6531.8833.3680,747
2/24/201232.5132.7432.2932.6453,289
2/23/201232.0432.7731.6832.5356,154
2/22/201232.1632.7731.8731.8947,337
2/21/201232.4432.9032.0132.3974,072
2/17/201232.3132.8531.7432.25109,966
2/16/201228.5432.9228.4932.18238,106
2/15/201229.5730.2028.5028.6757,301
2/14/201229.9329.9729.2329.4238,825
2/13/201229.8530.2729.4530.2447,661
2/10/201229.9930.1029.4529.5458,784
2/9/201230.6230.6230.1330.3542,004
2/8/201230.5431.1030.0130.6287,085
2/7/201230.5830.6130.0230.5367,348
2/6/201230.3330.8130.0030.5063,829
2/3/201230.5930.8430.0730.43142,110
2/2/201229.5930.1429.1629.8695,898
2/1/201228.4029.6728.2529.39138,966
1/31/201228.5028.5927.9928.09124,689
1/30/201227.3228.5527.3228.30135,202
1/27/201227.3027.9027.0127.6650,898
1/26/201227.8428.0027.2327.3561,007
1/25/201227.2027.9427.1527.6176,939
1/24/201226.8927.7526.6027.1863,561
1/23/201227.1727.5026.8027.1042,804
1/20/201227.3127.5426.7027.2654,620
1/19/201227.2727.8226.2727.4063,512
1/18/201226.3027.0525.9627.0161,612
1/17/201226.0726.6525.9126.2799,515
1/13/201225.3326.0025.3325.9077,514
1/12/201224.7925.8324.7725.7570,135
1/11/201224.3624.8624.2624.8065,134
1/10/201224.0824.6423.9024.4498,977
1/9/201223.9824.1923.5123.71145,216
1/6/201224.2924.2923.8223.9169,870
1/5/201224.1024.6423.6224.3849,427
1/4/201224.1224.4924.0924.3064,134
1/3/201224.2324.7524.1624.3672,051
12/30/201123.2823.8023.2823.4378,013
12/29/201122.8823.4922.8723.3549,970
12/28/201123.8824.1222.7722.8540,967
12/27/201123.6524.1223.5024.0144,889
12/23/201124.0824.2323.7323.7731,585
12/22/201124.1524.8724.0024.0964,492
12/21/201124.0124.1523.0824.0051,771
12/20/201123.8024.2423.0324.1695,267
12/19/201123.1123.6322.8423.06105,969
12/16/201122.3723.3522.2822.84116,928
12/15/201121.7322.1821.2522.1683,826
12/14/201122.1822.1821.2721.29110,821
12/13/201123.3023.9522.2622.4757,341
12/12/201123.2323.2822.4523.0256,319
12/9/201123.0723.8722.9323.7061,542
12/8/201124.3124.4422.8923.0952,173
Trading Center