Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 10:36AM ET - U.S. Markets close in 5 hours and 24 minutes. Dow  0.70% Nasdaq  0.62%

Sun Hydraulics Corp. (SNHY)

At 10:13AM ET: 27.40   0.51 (1.90%)

MORE ON SNHY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 27.98 27.99 26.52 26.89 48,600 26.89 8-Dec-09 27.48 28.68 27.13 27.71 157,800 27.71 7-Dec-09 26.94 27.72 26.85 27.68 86,000 27.68 4-Dec-09 26.42 26.85 26.13 26.76 57,100 26.76 3-Dec-09 26.64 27.14 25.38 25.73 76,700 25.73 2-Dec-09 25.08 26.67 25.08 26.50 94,000 26.50 1-Dec-09 23.86 25.67 23.86 25.13 83,600 25.13 30-Nov-09 23.15 23.73 22.43 23.65 80,300 23.65 27-Nov-09 23.01 23.69 22.34 23.15 37,600 23.15 25-Nov-09 24.57 24.75 23.97 24.12 39,300 24.12 24-Nov-09 25.30 25.30 24.55 24.77 32,000 24.77 23-Nov-09 23.66 25.49 23.40 25.40 106,800 25.40 20-Nov-09 23.27 23.73 23.16 23.49 43,600 23.49 19-Nov-09 23.74 23.91 23.18 23.59 42,400 23.59 18-Nov-09 24.47 24.47 23.55 23.98 51,400 23.98 17-Nov-09 24.06 24.57 23.63 24.46 96,600 24.46 16-Nov-09 22.68 24.28 22.68 24.28 113,600 24.28 13-Nov-09 22.16 22.84 21.86 22.52 40,700 22.52 12-Nov-09 22.52 22.88 22.03 22.12 43,400 22.12 11-Nov-09 22.79 22.79 22.22 22.59 50,900 22.59 10-Nov-09 23.15 23.30 22.43 22.44 92,200 22.44 9-Nov-09 22.55 23.40 22.09 23.38 93,200 23.38 6-Nov-09 21.82 22.35 21.31 22.25 55,200 22.25 5-Nov-09 21.28 22.39 21.28 22.07 71,400 22.07 4-Nov-09 20.57 21.75 20.00 21.26 91,000 21.26 3-Nov-09 20.51 21.89 20.10 20.37 123,800 20.37 2-Nov-09 19.35 19.96 18.85 19.38 70,200 19.38 30-Oct-09 19.73 19.81 18.92 19.06 72,300 19.06 29-Oct-09 19.49 20.15 19.17 19.95 44,700 19.95 28-Oct-09 19.78 19.96 19.35 19.40 37,800 19.40 27-Oct-09 20.28 20.42 19.81 19.88 43,200 19.88 26-Oct-09 20.33 20.82 19.96 20.19 22,800 20.19 23-Oct-09 20.69 20.69 19.98 20.37 33,500 20.37 22-Oct-09 20.67 20.83 19.91 20.67 45,100 20.67 21-Oct-09 20.84 21.52 20.49 20.77 76,600 20.77 20-Oct-09 21.17 21.17 20.20 20.87 36,700 20.87 19-Oct-09 20.53 21.26 20.15 21.17 54,100 21.17 16-Oct-09 20.80 21.03 20.20 20.38 92,300 20.38 15-Oct-09 21.06 21.19 20.39 20.94 54,900 20.94 14-Oct-09 21.44 21.44 21.01 21.32 42,400 21.32 13-Oct-09 21.05 21.22 20.83 21.15 21,200 21.15 12-Oct-09 21.05 21.73 21.05 21.15 35,800 21.15 9-Oct-09 20.47 21.10 20.32 21.07 39,600 21.07 8-Oct-09 20.52 20.85 20.42 20.45 29,400 20.45 7-Oct-09 20.03 20.45 20.01 20.40 26,700 20.40 6-Oct-09 19.99 20.48 19.79 20.20 28,200 20.20 5-Oct-09 19.78 20.01 19.10 19.89 39,000 19.89 2-Oct-09 20.09 20.48 19.54 19.60 75,700 19.60 1-Oct-09 20.82 20.82 20.13 20.14 72,200 20.14 30-Sep-09 21.83 21.99 20.86 21.06 85,100 21.06 29-Sep-09 22.08 22.22 21.70 21.96 26,200 21.96 28-Sep-09 21.54 22.50 21.42 22.04 33,600 22.04 28-Sep-09 $ 0.09 Dividend 25-Sep-09 21.85 22.02 21.41 21.50 35,000 21.41 24-Sep-09 21.99 22.00 21.43 21.94 47,100 21.85 23-Sep-09 21.93 22.38 21.76 21.94 62,000 21.85 22-Sep-09 22.24 22.24 21.84 21.90 23,200 21.81 21-Sep-09 22.05 22.35 21.76 22.02 82,300 21.93 18-Sep-09 22.10 22.35 22.02 22.17 77,700 22.08 17-Sep-09 21.61 22.18 21.61 22.00 64,900 21.91 16-Sep-09 21.45 21.89 21.26 21.76 76,000 21.67 15-Sep-09 21.29 21.50 21.20 21.45 81,100 21.36 14-Sep-09 20.86 21.42 20.50 21.41 90,800 21.32 11-Sep-09 20.85 21.11 20.56 21.00 82,200 20.91 10-Sep-09 19.78 20.95 19.78 20.75 105,800 20.66 9-Sep-09 19.43 19.94 19.40 19.86 73,100 19.78 8-Sep-09 19.13 19.61 18.66 19.51 64,000 19.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions