Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sykes Enterprises (NQ: SYKE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 6.700 6.890 6.520 6.870 141,434 +0.12(+1.78%)
Mar 30, 2005 6.780 6.790 6.650 6.750 47,278 +0.05(+0.75%)
Mar 29, 2005 6.890 7.020 6.650 6.700 48,055 -0.26(-3.74%)
Mar 28, 2005 6.930 7.130 6.930 6.960 49,323 -0.04(-0.57%)
Mar 24, 2005 7.140 7.260 6.980 7.000 73,644 -0.03(-0.43%)
Mar 23, 2005 7.160 7.260 7.000 7.030 59,287 -0.20(-2.77%)
Mar 22, 2005 7.220 7.430 6.970 7.230 133,003 -0.04(-0.55%)
Mar 21, 2005 7.220 7.400 6.900 7.270 83,381 +0.16(+2.25%)
Mar 18, 2005 7.390 7.410 7.000 7.110 136,309 -0.24(-3.27%)
Mar 17, 2005 7.550 7.550 7.280 7.350 58,027 -0.02(-0.27%)
Mar 16, 2005 7.280 7.720 7.230 7.370 449,418 +0.15(+2.01%)
Mar 15, 2005 7.880 8.500 7.200 7.225 434,973 -0.62(-7.96%)
Mar 14, 2005 7.850 7.940 7.820 7.850 53,797 -0.02(-0.25%)
Mar 11, 2005 7.870 7.900 7.720 7.870 69,599 +0.04(+0.51%)
Mar 10, 2005 7.740 7.890 7.710 7.830 51,729 +0.05(+0.64%)
Mar 09, 2005 7.800 7.890 7.780 7.780 39,215 -0.06(-0.77%)
Mar 08, 2005 7.800 7.960 7.720 7.840 43,614 +0.03(+0.38%)
Mar 07, 2005 7.880 7.880 7.790 7.810 24,127 -0.03(-0.38%)
Mar 04, 2005 7.840 7.840 7.700 7.840 34,047 +0.05(+0.64%)
Mar 03, 2005 7.890 8.020 7.750 7.790 74,526 -0.21(-2.62%)
Mar 02, 2005 7.500 8.090 7.500 8.000 131,555 +0.34(+4.44%)
Mar 01, 2005 7.730 7.790 7.520 7.660 47,972 -0.01(-0.13%)
Feb 28, 2005 7.400 7.830 7.400 7.670 45,689 +0.16(+2.13%)
Feb 25, 2005 7.410 7.540 7.320 7.510 62,388 +0.00(+0.00%)
Feb 24, 2005 7.730 7.730 7.320 7.510 286,853 -0.17(-2.21%)
Feb 23, 2005 7.610 7.810 7.350 7.680 140,298 +0.04(+0.52%)
Feb 22, 2005 7.700 7.850 7.610 7.640 50,226 -0.21(-2.68%)
Feb 18, 2005 7.800 7.930 7.800 7.850 21,737 +0.04(+0.51%)
Feb 17, 2005 8.180 8.189 7.650 7.810 271,346 -0.30(-3.70%)
Feb 16, 2005 7.710 8.200 7.700 8.110 288,558 +0.40(+5.19%)
Feb 15, 2005 7.560 7.810 7.540 7.710 64,684 +0.07(+0.92%)
Feb 14, 2005 7.800 7.800 7.500 7.640 34,259 -0.09(-1.16%)
Feb 11, 2005 7.280 7.770 7.280 7.730 85,925 +0.38(+5.17%)
Feb 10, 2005 7.320 7.400 7.270 7.350 101,360 +0.05(+0.68%)
Feb 09, 2005 7.410 7.490 7.300 7.300 93,662 -0.13(-1.75%)
Feb 08, 2005 7.350 7.430 7.350 7.430 16,249 +0.08(+1.09%)
Feb 07, 2005 7.300 7.500 7.180 7.350 48,993 +0.05(+0.68%)
Feb 04, 2005 7.130 7.300 7.130 7.300 36,302 +0.13(+1.81%)
Feb 03, 2005 7.200 7.230 7.140 7.170 85,727 -0.04(-0.55%)
Feb 02, 2005 7.190 7.270 7.120 7.210 108,778 -0.02(-0.28%)
Feb 01, 2005 7.170 7.310 7.060 7.230 126,715 +0.07(+0.98%)
Jan 31, 2005 7.230 7.450 7.130 7.160 159,281 -0.07(-0.97%)
Jan 28, 2005 7.260 7.280 7.070 7.230 177,851 +0.01(+0.14%)
Jan 27, 2005 7.190 7.350 7.150 7.220 111,142 +0.06(+0.84%)
Jan 26, 2005 7.300 7.300 7.130 7.160 317,211 -0.11(-1.51%)
Jan 25, 2005 7.400 7.500 7.060 7.270 102,413 -0.09(-1.22%)
Jan 24, 2005 7.485 7.560 7.350 7.360 160,229 -0.14(-1.87%)
Jan 21, 2005 7.500 7.560 7.260 7.500 49,937 +0.00(+0.00%)
Jan 20, 2005 7.500 7.560 7.400 7.500 88,284 -0.13(-1.70%)
Jan 19, 2005 7.550 7.640 7.480 7.630 134,942 -0.01(-0.13%)
Jan 18, 2005 7.570 7.640 7.170 7.640 61,792 +0.39(+5.38%)
Jan 14, 2005 7.260 7.370 7.200 7.250 44,016 +0.05(+0.69%)
Jan 13, 2005 7.000 7.260 7.000 7.200 94,300 +0.00(+0.00%)
Jan 12, 2005 7.450 7.450 7.100 7.200 150,552 -0.23(-3.10%)
Jan 11, 2005 7.200 7.540 7.180 7.430 125,104 +0.01(+0.13%)
Jan 10, 2005 7.170 7.420 7.170 7.420 59,445 +0.19(+2.63%)
Jan 07, 2005 7.180 7.400 6.990 7.230 117,953 +0.06(+0.84%)
Jan 06, 2005 7.000 7.170 6.870 7.170 199,346 +0.23(+3.31%)
Jan 05, 2005 6.720 7.090 6.680 6.940 168,160 +0.03(+0.43%)
Jan 04, 2005 6.650 6.960 6.550 6.910 129,608 +0.35(+5.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.