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, 2015 24.69 24.90 24.57 24.85 176,159 +0.00(+0.00%)
Mar 30, 2015 24.74 24.91 24.61 24.85 216,461 +0.20(+0.81%)
Mar 27, 2015 24.50 24.90 24.44 24.65 155,359 +0.19(+0.78%)
Mar 26, 2015 24.46 24.69 23.91 24.46 268,411 +0.60(+2.51%)
Mar 25, 2015 24.62 24.62 23.85 23.86 129,064 -0.77(-3.13%)
Mar 24, 2015 24.52 24.73 24.32 24.63 78,721 +0.03(+0.12%)
Mar 23, 2015 24.34 24.71 24.24 24.60 113,162 +0.19(+0.78%)
Mar 20, 2015 24.38 24.70 24.30 24.41 194,334 +0.17(+0.70%)
Mar 19, 2015 24.15 24.44 24.03 24.24 161,376 +0.05(+0.21%)
Mar 18, 2015 23.95 24.21 23.72 24.19 159,851 +0.12(+0.50%)
Mar 17, 2015 23.89 24.19 23.78 24.07 113,947 +0.06(+0.25%)
Mar 16, 2015 23.86 24.11 23.68 24.01 115,844 +0.29(+1.22%)
Mar 13, 2015 23.94 23.94 23.34 23.72 88,365 -0.19(-0.79%)
Mar 12, 2015 23.68 23.97 23.52 23.91 152,443 +0.43(+1.83%)
Mar 11, 2015 23.22 23.51 23.05 23.48 105,613 +0.24(+1.03%)
Mar 10, 2015 23.52 23.54 23.19 23.24 89,120 -0.51(-2.15%)
Mar 09, 2015 23.34 23.81 23.34 23.75 118,484 +0.51(+2.19%)
Mar 06, 2015 23.59 23.72 23.22 23.24 164,144 -0.54(-2.27%)
Mar 05, 2015 23.67 23.82 23.44 23.78 153,171 +0.18(+0.76%)
Mar 04, 2015 23.64 23.90 23.43 23.60 161,146 -0.11(-0.46%)
Mar 03, 2015 23.56 23.77 23.54 23.71 195,657 +0.10(+0.42%)
Mar 02, 2015 23.30 23.74 23.30 23.61 207,151 +0.36(+1.55%)
Feb 27, 2015 23.04 23.51 23.04 23.25 212,405 +0.16(+0.69%)
Feb 26, 2015 23.07 23.16 22.90 23.09 138,661 +0.02(+0.09%)
Feb 25, 2015 23.17 23.41 22.94 23.07 136,728 -0.10(-0.43%)
Feb 24, 2015 22.92 23.39 22.90 23.17 155,356 +0.21(+0.91%)
Feb 23, 2015 22.82 23.01 22.41 22.96 262,762 +0.14(+0.61%)
Feb 20, 2015 22.67 22.91 22.41 22.82 209,733 +0.17(+0.75%)
Feb 19, 2015 22.28 22.66 22.11 22.65 212,764 +0.30(+1.34%)
Feb 18, 2015 22.22 22.38 22.02 22.35 208,146 -0.01(-0.04%)
Feb 17, 2015 24.20 24.40 22.17 22.36 330,412 -1.92(-7.91%)
Feb 13, 2015 24.26 24.28 24.28 24.28 166,600 +0.09(+0.37%)
Feb 12, 2015 23.80 24.22 23.67 24.19 112,173 +0.52(+2.20%)
Feb 11, 2015 23.58 23.81 23.53 23.67 151,552 -0.03(-0.13%)
Feb 10, 2015 23.60 23.73 23.25 23.70 139,355 +0.19(+0.81%)
Feb 09, 2015 23.82 23.98 23.48 23.51 127,615 -0.35(-1.47%)
Feb 06, 2015 23.99 24.04 23.65 23.86 134,840 -0.14(-0.58%)
Feb 05, 2015 23.77 24.12 23.67 24.00 202,634 +0.44(+1.87%)
Feb 04, 2015 23.40 23.78 23.28 23.56 133,901 +0.02(+0.08%)
Feb 03, 2015 22.85 23.55 22.81 23.54 162,404 +0.82(+3.61%)
Feb 02, 2015 22.60 22.76 22.08 22.72 153,675 +0.20(+0.89%)
Jan 30, 2015 23.25 23.25 22.47 22.52 196,670 -0.97(-4.13%)
Jan 29, 2015 23.04 23.50 22.81 23.49 137,057 +0.54(+2.35%)
Jan 28, 2015 23.13 23.29 22.76 22.95 164,664 -0.12(-0.52%)
Jan 27, 2015 23.00 23.33 22.85 23.07 95,738 -0.29(-1.24%)
Jan 26, 2015 23.34 23.61 22.97 23.36 126,915 +0.08(+0.34%)
Jan 23, 2015 23.54 23.54 23.09 23.28 186,679 -0.24(-1.02%)
Jan 22, 2015 23.16 23.56 22.64 23.52 161,276 +0.60(+2.62%)
Jan 21, 2015 23.18 23.24 22.79 22.92 96,383 -0.37(-1.59%)
Jan 20, 2015 23.67 23.72 23.16 23.29 162,519 -0.41(-1.73%)
Jan 16, 2015 23.08 23.75 23.05 23.70 195,539 +0.53(+2.29%)
Jan 15, 2015 23.25 23.48 22.88 23.17 242,403 +0.01(+0.04%)
Jan 14, 2015 23.19 23.51 23.05 23.16 151,772 -0.22(-0.94%)
Jan 13, 2015 23.14 23.67 22.99 23.38 158,621 +0.40(+1.74%)
Jan 12, 2015 22.92 23.10 22.65 22.98 144,880 +0.00(+0.00%)
Jan 09, 2015 23.45 23.52 22.96 22.98 186,948 -0.54(-2.30%)
Jan 08, 2015 23.05 23.58 23.03 23.52 341,368 +0.59(+2.57%)
Jan 07, 2015 22.84 22.94 22.53 22.93 100,170 +0.22(+0.97%)
Jan 06, 2015 22.87 23.06 22.36 22.71 149,069 -0.08(-0.35%)
Jan 05, 2015 23.16 23.42 22.70 22.79 213,200 -0.56(-2.40%)
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.