Sun Hydraulics Incorporated $40.94

up +0.33


16/4/2014 05:20 PM  |  NASDAQ : SNHY  
Industries : Industrial / Industrial Equipment & Components
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
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
10/11/201123.6724.3523.5224.1268,368
10/10/201122.8723.9522.5523.90115,366
10/7/201122.7223.0222.0522.14155,011
10/6/201121.5022.6021.5022.5592,798
10/5/201121.4522.1221.2121.6888,923
10/4/201119.1521.4618.7421.45119,143
10/3/201120.0721.2219.4219.4393,995
9/30/201122.6422.8519.8920.38249,089
9/29/201123.2223.2622.1823.13103,632
9/28/201124.1624.3822.3322.3775,538
9/27/201124.1325.3823.7524.34105,239
9/26/201122.8623.4321.9523.3561,829
9/23/201122.0123.6122.0122.60124,643
9/22/201121.4122.7321.2021.95176,752
9/21/201124.1624.2422.4122.47115,257
9/20/201124.7825.2224.1524.1595,393
9/19/201124.3125.1623.8924.7470,107
9/16/201125.5725.5824.7625.0893,435
9/15/201125.9426.2025.0725.3359,758
9/14/201125.2526.1924.2525.6770,749
9/13/201124.3024.8923.9524.8171,325
9/12/201123.8524.6823.1824.1192,367
9/9/201125.4725.6424.1624.5269,588
9/8/201126.4427.1525.8125.9065,716
9/7/201126.4626.7925.9126.7286,630
9/6/201124.8025.9524.6925.7494,311
9/2/201127.0328.0025.8226.08175,413
9/1/201129.5229.9827.7528.1392,929
8/31/201130.0630.6128.8029.44136,436
8/30/201128.3830.1328.1929.74167,868
8/29/201127.4628.6627.4628.6297,240
8/26/201124.8027.5224.4126.86123,923
8/25/201126.4526.4525.0125.25124,306
8/24/201124.7826.0623.7825.94127,978
8/23/201122.8424.8422.5824.7591,685
8/22/201123.0823.2422.3122.7770,348
8/19/201121.7723.2321.5122.1189,719
8/18/201123.5023.7022.1522.37122,136
8/17/201124.9225.1124.0224.5663,208
8/16/201125.1725.4024.5524.7075,932
8/15/201125.8426.0225.1325.6249,690
8/12/201125.8926.2724.8525.3294,041
8/11/201123.9526.0623.8425.52155,340
8/10/201123.9925.6123.4623.71145,974
8/9/201123.0224.9721.6724.72205,648
8/8/201123.1124.7620.3122.10132,291
8/5/201126.3826.9624.2725.25130,511
8/4/201127.1527.7126.0226.03139,634
8/3/201127.4427.9326.4227.7370,437
8/2/201128.6429.1927.3927.4064,879
8/1/201129.2229.9328.1928.71101,655
7/29/201128.6729.6028.3328.5195,083
7/28/201129.2730.0429.2129.4260,126
7/27/201130.5731.1029.1229.3186,154
7/26/201132.1032.1030.5730.8455,055
7/25/201131.6832.6731.3832.1056,178
7/22/201132.6233.3932.3732.4450,415
7/21/201133.2233.4532.3532.8247,056
7/20/201133.6733.6732.8432.9142,897
7/19/201131.9233.5831.9233.5774,238
7/18/201132.5132.5930.9031.5450,343
7/15/201147.5049.6447.2948.8259,971
7/14/201148.5849.1147.1147.2930,508
7/13/201148.3249.7147.9848.4825,606
7/12/201147.8948.5747.5047.9327,666
7/11/201148.7349.2047.5147.9927,097
7/8/201148.6650.1748.6649.7827,095
7/7/201148.7550.2148.7549.7752,442
7/6/201147.5748.6647.4348.4618,533
7/5/201147.2248.3047.2247.8225,421
7/1/201147.4548.8247.2047.3564,132
Trading Center