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 (%)
Jun 30, 2011 21.50 21.63 21.43 21.53 215,348 +0.03(+0.14%)
Jun 29, 2011 21.85 21.85 21.42 21.50 130,946 -0.25(-1.15%)
Jun 28, 2011 21.25 21.75 21.17 21.75 232,705 +0.42(+1.97%)
Jun 27, 2011 21.20 21.50 21.08 21.33 252,088 +0.06(+0.28%)
Jun 24, 2011 21.15 21.57 20.67 21.27 726,385 +0.15(+0.71%)
Jun 23, 2011 20.51 21.20 20.27 21.12 361,022 +0.31(+1.49%)
Jun 22, 2011 20.42 20.91 20.40 20.81 258,420 +0.21(+1.02%)
Jun 21, 2011 19.89 20.70 19.58 20.60 482,782 +0.85(+4.30%)
Jun 20, 2011 19.65 19.76 19.11 19.75 115,520 +0.60(+3.13%)
Jun 17, 2011 19.49 19.49 19.05 19.15 247,115 -0.20(-1.03%)
Jun 16, 2011 19.66 19.70 19.10 19.35 141,914 -0.22(-1.12%)
Jun 15, 2011 19.51 19.74 19.43 19.57 257,796 -0.24(-1.21%)
Jun 14, 2011 19.17 19.95 18.82 19.81 287,280 +0.84(+4.43%)
Jun 13, 2011 18.98 19.05 18.74 18.97 158,751 +0.02(+0.11%)
Jun 10, 2011 18.97 19.20 18.85 18.95 233,456 -0.17(-0.89%)
Jun 09, 2011 19.09 19.26 18.97 19.12 191,939 +0.13(+0.68%)
Jun 08, 2011 19.24 19.26 18.87 18.99 240,443 -0.39(-2.01%)
Jun 07, 2011 19.44 19.63 19.15 19.38 189,607 +0.13(+0.68%)
Jun 06, 2011 19.48 19.64 19.15 19.25 204,855 -0.23(-1.18%)
Jun 03, 2011 20.18 20.39 19.36 19.48 332,228 -1.49(-7.11%)
May 24, 2011 20.85 21.40 20.58 20.97 351,074 +0.14(+0.67%)
May 23, 2011 21.13 21.27 20.83 20.83 153,186 -0.65(-3.03%)
May 20, 2011 21.66 21.90 21.11 21.48 325,943 -0.35(-1.60%)
May 19, 2011 21.33 21.86 21.26 21.83 167,586 +0.62(+2.92%)
May 18, 2011 21.03 21.22 20.81 21.21 216,681 +0.31(+1.48%)
May 17, 2011 21.34 21.50 20.82 20.90 209,461 -0.50(-2.34%)
May 16, 2011 21.86 21.86 21.40 21.40 218,850 -0.52(-2.37%)
May 13, 2011 22.29 22.46 21.77 21.92 132,461 -0.35(-1.57%)
May 12, 2011 22.00 22.32 21.63 22.27 148,234 +0.23(+1.04%)
May 11, 2011 21.98 22.25 21.63 22.04 206,313 +0.02(+0.09%)
May 10, 2011 21.73 22.10 21.73 22.02 134,231 +0.35(+1.62%)
May 09, 2011 20.75 21.86 20.75 21.67 289,662 +0.86(+4.13%)
May 06, 2011 21.29 21.37 20.77 20.81 185,859 -0.14(-0.67%)
May 05, 2011 21.05 21.30 20.94 20.95 222,462 -0.20(-0.95%)
May 04, 2011 21.17 21.45 21.01 21.15 341,829 -0.05(-0.24%)
May 03, 2011 22.37 22.88 21.12 21.20 807,341 +1.29(+6.48%)
May 02, 2011 19.77 20.20 19.60 19.91 257,396 -0.12(-0.60%)
Apr 29, 2011 19.78 20.22 19.75 20.03 134,970 +0.36(+1.83%)
Apr 28, 2011 19.68 19.79 19.40 19.67 140,705 -0.08(-0.41%)
Apr 27, 2011 19.20 19.78 19.11 19.75 144,772 +0.52(+2.70%)
Apr 26, 2011 19.31 19.31 19.06 19.23 156,634 +0.02(+0.10%)
Apr 25, 2011 19.18 19.23 18.95 19.21 127,506 -0.11(-0.57%)
Apr 21, 2011 19.53 19.53 19.17 19.32 77,481 -0.06(-0.31%)
Apr 20, 2011 19.39 19.39 18.97 19.38 202,497 +0.30(+1.57%)
Apr 19, 2011 19.51 19.55 19.02 19.08 243,220 -0.43(-2.20%)
Apr 18, 2011 19.58 19.58 19.16 19.51 219,789 -0.43(-2.16%)
Apr 15, 2011 19.64 19.97 19.53 19.94 453,994 +0.23(+1.17%)
Apr 14, 2011 19.36 19.79 19.36 19.71 157,497 +0.18(+0.92%)
Apr 13, 2011 19.98 19.98 19.50 19.53 291,804 -0.36(-1.81%)
Apr 12, 2011 20.02 20.18 19.82 19.89 204,752 -0.27(-1.34%)
Apr 11, 2011 20.08 20.54 19.86 20.16 219,896 +0.03(+0.15%)
Apr 08, 2011 19.95 20.24 19.77 20.13 263,023 +0.22(+1.10%)
Apr 07, 2011 19.85 19.95 19.60 19.91 299,595 +0.09(+0.45%)
Apr 06, 2011 19.67 19.93 19.40 19.82 621,956 +0.20(+1.02%)
Apr 05, 2011 19.41 19.73 19.37 19.62 153,889 +0.16(+0.82%)
Apr 04, 2011 19.77 19.87 19.44 19.46 124,656 -0.23(-1.17%)
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.