Sun Hydraulics Incorporated $39.65

down 0.00


18/9/2014 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
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
6/30/201147.4548.0047.2047.8044,938
6/29/201147.5047.5046.2147.3030,111
6/28/201146.0747.2545.6347.2556,233
6/27/201144.4746.3144.4646.0658,197
6/24/201144.9745.1243.7044.30118,371
6/23/201143.5044.8143.0944.7337,755
6/22/201144.2445.2744.2444.4234,268
6/21/201143.5244.6942.8144.5946,307
6/20/201141.6743.5141.6743.1151,322
6/17/201143.5643.8541.7141.9589,087
6/16/201142.3543.4842.0043.0632,465
6/15/201142.7843.4142.1442.1641,972
6/14/201143.0844.2842.8643.5444,877
6/13/201142.0042.9741.7542.2848,130
6/10/201142.7843.2441.2541.7841,194
6/9/201143.1843.6142.7943.1051,853
6/8/201143.1643.4442.8142.8353,593
6/7/201144.0044.1043.4543.5031,511
6/6/201143.2644.3643.1243.5136,186
6/3/201144.9645.3343.8644.1152,255
6/2/201146.6846.7445.0045.8747,773
6/1/201148.2848.4945.9546.64149,268
5/31/201148.0048.7047.5048.4377,387
5/27/201147.2348.5247.0247.5056,592
5/26/201145.5747.1045.1846.8561,055
5/25/201144.2946.3644.1945.9240,065
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
Trading Center