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
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
12/7/201124.3824.9323.4424.6166,817
12/6/201124.3624.8624.0024.6260,468
12/5/201124.4124.4123.7824.3082,215
12/2/201124.2424.5823.6823.7860,153
12/1/201125.2125.4023.6123.69115,328
11/30/201123.6925.2222.9225.16186,112
11/29/201122.9223.0022.1522.4169,080
11/28/201122.4823.4822.2522.84112,800
11/25/201121.8622.4221.3221.3329,536
11/23/201122.6122.7721.9522.0185,175
11/22/201123.1023.3822.5022.8855,598
11/21/201123.4624.1123.0023.0751,167
11/18/201124.0124.3123.7424.1480,025
11/17/201124.7725.0123.7423.9667,968
11/16/201124.8525.6424.7024.7672,687
11/15/201125.3125.9225.1025.27111,361
11/14/201125.6025.7625.2225.5067,774
11/11/201125.6326.3825.4225.7581,935
11/10/201125.6225.8124.9025.2392,274
11/9/201125.0425.7324.4325.10133,848
11/8/201126.2026.5923.1326.03435,776
11/7/201128.7929.3227.5728.5366,705
11/4/201129.2229.7128.5429.0570,056
11/3/201128.8630.0028.3129.83108,026
11/2/201127.5528.3427.1328.1299,786
11/1/201127.2628.2826.6926.86112,044
10/31/201129.3229.9528.7128.7661,842
10/28/201130.2930.9929.9229.9392,921
10/27/201129.4931.0029.1330.60170,541
10/26/201127.5828.7126.7628.4686,686
10/25/201127.8228.1626.9227.0673,052
10/24/201127.3228.5927.3228.27113,561
10/21/201125.9827.1725.8627.08117,676
10/20/201125.9026.3324.7025.43106,753
10/19/201126.6327.0925.6925.9182,979
10/18/201125.1227.0024.7226.77142,854
10/17/201125.4225.5024.7124.94140,899
10/14/201125.0025.8824.7725.7361,151
10/13/201124.4524.8424.0524.8145,180
10/12/201124.3725.1024.0124.7370,019
Trading Center