Sun Hydraulics Incorporated $37.60

down -0.27


30/7/2014 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
5/24/201145.5346.1344.3444.3855,772
5/23/201145.6146.7144.1944.9696,659
5/20/201148.5149.0046.9746.9947,145
5/19/201148.1449.6748.0348.9169,134
5/18/201147.1648.1346.6347.9996,289
5/17/201147.0047.9946.5546.89133,702
5/16/201147.3547.9146.8547.4563,568
5/13/201148.0048.0045.7847.5784,631
5/12/201147.3448.7246.6047.9179,033
5/11/201151.9752.2445.8547.81325,074
5/10/201149.9654.3449.4952.62314,806
5/9/201144.2747.4044.2747.1472,434
5/6/201144.9745.4943.4544.2734,661
5/5/201144.3745.5344.0044.1960,363
5/4/201146.8246.8244.9745.01105,022
5/3/201146.7046.9246.4846.5959,228
5/2/201146.6646.8546.2646.7061,651
4/29/201146.2746.6645.5046.4947,091
4/28/201145.0046.3344.9346.0378,405
4/27/201144.4844.9943.9744.9150,687
4/26/201143.6344.7643.4444.3961,141
4/25/201143.5143.5142.2643.4625,235
4/21/201144.0944.0942.6243.6956,220
4/20/201142.5543.3442.2243.2879,576
4/19/201142.1742.1741.0541.4889,756
4/18/201143.2443.2441.7641.9294,347
4/15/201143.9344.7243.6144.1777,223
4/14/201144.1044.1243.3844.1037,644
4/13/201143.5644.2643.1444.0782,814
4/12/201143.2443.5742.4543.2670,879
4/11/201144.2044.3943.3543.5635,841
4/8/201144.7844.7944.0744.2140,401
4/7/201145.1545.1544.1844.3127,148
4/6/201145.3645.5644.6745.1225,662
4/5/201145.0145.6944.7144.8943,285
4/4/201145.4845.6044.5845.0838,609
4/1/201143.4845.4642.6345.1585,303
3/31/201142.5443.2542.2543.1036,244
3/30/201142.0042.7541.5742.7526,363
3/29/201140.5641.7340.4341.6643,854
3/28/201141.1941.2640.7040.8532,286
3/25/201141.0641.9540.8241.0933,764
3/24/201141.2241.2740.2541.0343,967
3/23/201140.3641.2339.8840.9842,701
3/22/201140.9741.9140.5240.5991,494
3/21/201140.5641.3440.2440.7686,970
3/18/201140.2440.5139.6439.8665,808
3/17/201139.7940.5239.2539.6475,456
3/16/201139.7540.1538.7138.7154,934
3/15/201139.4640.3238.9639.6753,197
3/14/201140.6041.5440.0440.1573,732
3/11/201140.8241.6339.8441.1549,672
3/10/201142.4343.4540.9241.1585,689
3/9/201141.6843.2840.8843.1998,823
3/8/201143.3243.8541.3341.67195,020
3/7/201137.9838.5036.6037.7170,889
3/4/201138.2938.2937.5637.9462,163
3/3/201138.0038.7738.0038.4068,289
3/2/201135.1936.3235.1636.2572,905
3/1/201136.2236.2335.1735.2973,932
2/28/201135.9836.4835.5436.1022,155
2/25/201135.1835.6634.7835.5725,207
2/24/201134.5235.4234.4435.1546,850
2/23/201136.6136.6133.8734.3056,590
2/22/201137.4738.2136.3936.5587,557
2/18/201138.0138.3837.3538.2162,385
2/17/201137.9237.9237.0737.7127,409
2/16/201138.4638.5537.2337.9146,798
2/15/201138.9439.0738.1438.3328,142
2/14/201138.6039.4938.3538.9726,205
2/11/201137.9338.9037.6338.7244,623
2/10/201138.1338.9938.0338.2316,212
2/9/201138.3538.7737.8338.3825,422
2/8/201138.9539.0838.3438.8420,011
2/7/201138.5039.6038.3539.1735,921
2/4/201139.0739.1438.2038.4724,171
2/3/201137.8439.1337.5039.0729,747
2/2/201138.6339.0837.7738.0215,661
2/1/201137.5139.0736.3638.9046,389
1/31/201136.0837.9535.0037.2860,375
1/28/201137.4437.4635.6035.8247,136
1/27/201137.5037.7836.7537.3919,494
1/26/201136.9438.4836.9437.6545,904
1/25/201136.0036.7435.9236.6925,489
1/24/201135.3936.2635.3836.1823,038
1/21/201133.5535.7733.5535.2757,778
1/20/201134.8535.8434.7935.2582,361
1/19/201136.8036.8034.6935.1249,197
1/18/201136.6636.9936.2636.9513,384
1/14/201136.5936.8935.5636.8389,632
1/13/201137.2237.2735.9936.5590,614
1/12/201138.2238.2237.0337.3930,689
1/11/201138.1338.1336.8537.7841,360
1/10/201138.3338.5337.3737.8440,286
1/7/201138.4839.4938.3138.7247,713
1/6/201138.3538.3537.8238.2419,682
1/5/201138.1438.6237.5638.4524,073
1/4/201138.8338.9236.8238.2459,708
1/3/201138.2039.2038.2038.6527,396
12/31/201038.2038.2037.3737.8025,093
Trading Center