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, 2008 17.65 17.73 17.18 17.59 275,844 +0.00(+0.00%)
Mar 28, 2008 17.43 17.76 17.34 17.59 146,260 +0.22(+1.27%)
Mar 27, 2008 17.71 17.71 17.34 17.37 166,201 -0.29(-1.64%)
Mar 26, 2008 17.55 17.68 17.16 17.66 167,348 -0.03(-0.17%)
Mar 25, 2008 17.23 17.69 17.23 17.69 278,164 +0.39(+2.25%)
Mar 24, 2008 17.56 17.56 17.25 17.30 289,857 -0.12(-0.69%)
Mar 21, 2008 17.05 17.45 16.74 17.42 617,841 +0.00(+0.00%)
Mar 20, 2008 17.05 17.45 16.74 17.42 618,881 +0.55(+3.26%)
Mar 19, 2008 17.46 17.82 16.86 16.87 271,725 -0.48(-2.77%)
Mar 18, 2008 17.41 17.48 16.95 17.35 364,788 +0.34(+2.00%)
Mar 17, 2008 17.24 17.57 16.81 17.01 312,018 -0.72(-4.06%)
Mar 14, 2008 17.65 17.99 17.35 17.73 418,498 +0.18(+1.03%)
Mar 13, 2008 16.59 17.58 16.59 17.55 478,896 +0.80(+4.78%)
Mar 12, 2008 16.75 16.91 16.35 16.75 604,924 +0.00(+0.00%)
Mar 11, 2008 17.00 17.92 16.57 16.75 915,551 +0.83(+5.21%)
Mar 10, 2008 15.85 16.62 15.61 15.92 489,873 -0.01(-0.06%)
Mar 07, 2008 15.75 16.07 15.68 15.93 217,224 -0.02(-0.13%)
Mar 06, 2008 16.69 16.71 15.82 15.95 454,013 -0.86(-5.12%)
Mar 05, 2008 16.95 17.13 16.66 16.81 146,148 -0.02(-0.12%)
Mar 04, 2008 16.72 16.97 16.50 16.83 239,894 -0.10(-0.59%)
Mar 03, 2008 16.74 17.32 16.25 16.93 308,573 +0.14(+0.83%)
Feb 29, 2008 16.66 16.91 16.37 16.79 300,304 -0.10(-0.59%)
Feb 28, 2008 17.09 17.12 16.74 16.89 218,095 -0.39(-2.26%)
Feb 27, 2008 16.58 17.40 16.48 17.28 229,878 +0.51(+3.04%)
Feb 26, 2008 16.45 16.82 16.39 16.77 223,701 +0.21(+1.27%)
Feb 25, 2008 16.68 16.75 16.12 16.56 216,925 -0.09(-0.54%)
Feb 22, 2008 16.81 16.81 16.18 16.65 168,467 -0.10(-0.60%)
Feb 21, 2008 16.87 17.00 16.53 16.75 175,239 -0.03(-0.18%)
Feb 20, 2008 16.21 16.98 15.96 16.78 169,407 +0.49(+3.01%)
Feb 19, 2008 16.45 16.49 15.91 16.29 100,507 +0.06(+0.37%)
Feb 18, 2008 16.32 16.67 15.90 16.23 140,501 +0.00(+0.00%)
Feb 15, 2008 16.32 16.67 15.90 16.23 140,501 -0.21(-1.28%)
Feb 14, 2008 16.84 16.84 16.12 16.44 119,101 -0.33(-1.97%)
Feb 13, 2008 16.70 16.85 16.46 16.77 133,776 +0.27(+1.64%)
Feb 12, 2008 15.94 16.71 15.90 16.50 169,988 +0.61(+3.84%)
Feb 11, 2008 15.98 16.16 15.75 15.89 100,272 -0.11(-0.69%)
Feb 08, 2008 16.05 16.23 15.65 16.00 145,633 -0.12(-0.74%)
Feb 07, 2008 15.89 16.37 15.74 16.12 150,207 +0.11(+0.69%)
Feb 06, 2008 16.35 16.47 15.86 16.01 165,841 -0.19(-1.17%)
Feb 05, 2008 16.65 16.80 16.05 16.20 143,484 -0.79(-4.65%)
Feb 04, 2008 16.47 17.11 16.30 16.99 207,547 +0.46(+2.78%)
Feb 01, 2008 15.88 16.55 15.66 16.53 517,552 +0.74(+4.69%)
Jan 31, 2008 15.62 16.10 15.41 15.79 426,813 +0.10(+0.64%)
Jan 30, 2008 16.02 16.19 15.67 15.69 181,468 -0.38(-2.36%)
Jan 29, 2008 16.70 16.70 15.98 16.07 550,608 -0.62(-3.71%)
Jan 28, 2008 16.62 16.87 16.37 16.69 212,812 +0.00(+0.00%)
Jan 25, 2008 16.65 16.92 16.39 16.69 295,018 +0.32(+1.95%)
Jan 24, 2008 16.95 16.98 16.19 16.37 275,509 -0.45(-2.68%)
Jan 23, 2008 15.82 16.96 15.45 16.82 319,151 +0.59(+3.64%)
Jan 22, 2008 15.75 17.05 15.45 16.23 274,125 -0.11(-0.67%)
Jan 21, 2008 16.67 16.90 16.06 16.34 319,179 +0.00(+0.00%)
Jan 18, 2008 16.67 16.90 16.06 16.34 319,179 -0.32(-1.92%)
Jan 17, 2008 16.86 16.86 16.12 16.66 228,449 -0.11(-0.66%)
Jan 16, 2008 16.75 17.32 16.53 16.77 245,299 -0.01(-0.06%)
Jan 15, 2008 16.81 17.11 16.38 16.78 323,029 -0.29(-1.70%)
Jan 14, 2008 17.22 17.43 16.85 17.07 209,781 +0.00(+0.00%)
Jan 11, 2008 17.45 17.63 16.86 17.07 189,653 -0.48(-2.74%)
Jan 10, 2008 17.35 17.79 17.02 17.55 218,219 +0.03(+0.17%)
Jan 09, 2008 16.96 17.82 16.82 17.52 288,732 +0.49(+2.88%)
Jan 08, 2008 17.86 17.99 16.98 17.03 264,753 -0.78(-4.38%)
Jan 07, 2008 17.72 18.11 17.30 17.81 339,912 +0.21(+1.19%)
Jan 04, 2008 17.81 17.91 17.39 17.60 225,223 -0.44(-2.44%)
Jan 03, 2008 17.94 18.27 17.88 18.04 157,852 +0.17(+0.95%)
Jan 02, 2008 17.94 18.27 17.61 17.87 198,594 -0.13(-0.72%)
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.