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 (%)
Jul 31, 2002 6.799 6.799 6.400 6.510 148,400 -0.13(-1.96%)
Jul 30, 2002 6.250 6.810 5.610 6.640 542,300 +1.15(+20.95%)
Jul 29, 2002 6.890 6.890 5.250 5.490 322,800 -1.36(-19.85%)
Jul 26, 2002 6.610 7.010 6.610 6.850 51,800 +0.26(+3.95%)
Jul 25, 2002 6.750 7.000 6.350 6.590 80,864 -0.16(-2.37%)
Jul 24, 2002 6.560 6.900 6.340 6.750 282,184 +0.10(+1.50%)
Jul 23, 2002 7.310 7.319 6.610 6.650 226,345 -0.67(-9.15%)
Jul 22, 2002 7.290 7.759 6.330 7.320 156,800 -0.03(-0.41%)
Jul 19, 2002 7.382 7.580 7.210 7.350 132,600 -0.11(-1.47%)
Jul 17, 2002 7.250 7.550 7.230 7.460 298,000 +0.71(+10.52%)
Jul 12, 2002 6.780 7.200 6.750 6.750 55,800 -0.04(-0.59%)
Jul 11, 2002 6.720 6.920 6.520 6.790 458,800 +0.05(+0.74%)
Jul 10, 2002 6.560 6.740 6.480 6.740 478,100 +0.14(+2.12%)
Jul 09, 2002 6.730 6.730 6.600 6.600 96,100 -0.13(-1.93%)
Jul 08, 2002 6.800 6.800 6.730 6.730 238,700 -0.07(-1.03%)
Jul 05, 2002 6.600 6.900 6.450 6.800 152,000 +0.28(+4.29%)
Jul 04, 2002 7.150 7.239 6.380 6.520 187,000 +0.00(+0.00%)
Jul 03, 2002 7.150 7.239 6.380 6.520 186,500 -0.67(-9.32%)
Jul 02, 2002 7.790 7.900 7.150 7.190 222,600 -0.51(-6.62%)
Jul 01, 2002 7.990 8.000 7.510 7.700 160,300 +0.01(+0.14%)
Jun 28, 2002 7.560 8.170 7.230 7.689 347,300 +0.01(+0.12%)
Jun 27, 2002 7.720 7.829 7.230 7.680 165,800 +0.16(+2.13%)
Jun 26, 2002 7.800 7.810 7.300 7.520 141,600 -0.36(-4.57%)
Jun 25, 2002 8.050 8.180 7.800 7.880 274,600 -0.94(-10.66%)
Jun 21, 2002 8.890 8.890 8.500 8.820 165,400 +0.19(+2.20%)
Jun 20, 2002 8.930 9.020 8.620 8.630 113,300 -0.14(-1.60%)
Jun 19, 2002 9.130 9.170 8.750 8.770 193,100 -0.56(-6.00%)
Jun 18, 2002 9.150 9.720 9.150 9.330 170,100 +0.08(+0.86%)
Jun 17, 2002 9.089 9.500 9.080 9.250 135,700 +0.18(+1.98%)
Jun 14, 2002 9.000 9.080 8.550 9.070 73,400 -0.05(-0.55%)
Jun 12, 2002 8.970 9.150 8.620 9.120 373,000 +0.34(+3.87%)
Jun 11, 2002 9.100 9.220 8.703 8.780 157,400 -0.30(-3.30%)
Jun 10, 2002 9.450 9.599 9.050 9.080 169,200 -0.37(-3.92%)
Jun 07, 2002 8.730 9.590 8.650 9.450 319,800 +0.70(+8.00%)
Jun 06, 2002 9.000 9.050 8.750 8.750 614,300 -0.64(-6.82%)
Jun 05, 2002 8.800 9.390 8.690 9.390 72,600 -0.07(-0.74%)
May 31, 2002 10.03 10.11 9.460 9.460 140,000 -0.53(-5.31%)
May 28, 2002 9.810 9.990 9.430 9.990 47,800 +0.29(+2.99%)
May 27, 2002 10.31 10.36 9.690 9.700 73,500 +0.00(+0.00%)
May 24, 2002 10.31 10.36 9.690 9.700 71,600 -0.66(-6.37%)
May 23, 2002 9.940 10.40 9.750 10.36 72,900 +0.31(+3.08%)
May 22, 2002 9.861 10.05 9.460 10.05 208,000 +0.15(+1.52%)
May 21, 2002 9.990 10.00 9.900 9.900 139,900 -0.01(-0.10%)
May 20, 2002 10.05 10.05 9.881 9.910 74,200 -0.14(-1.39%)
May 17, 2002 9.860 10.07 9.850 10.05 373,700 +0.11(+1.10%)
May 16, 2002 9.750 9.950 9.430 9.941 284,700 +0.47(+4.97%)
May 15, 2002 9.999 10.05 9.421 9.470 68,300 -0.53(-5.29%)
May 14, 2002 9.751 10.10 9.750 9.999 78,000 +0.17(+1.72%)
May 13, 2002 9.950 9.950 9.750 9.830 55,300 +0.12(+1.24%)
May 10, 2002 10.05 10.08 9.690 9.710 90,900 -0.44(-4.34%)
May 09, 2002 10.10 10.30 10.10 10.15 73,700 +0.05(+0.50%)
May 08, 2002 10.00 10.24 10.00 10.10 90,700 +0.12(+1.20%)
May 07, 2002 10.35 10.35 9.870 9.980 58,600 -0.14(-1.38%)
May 06, 2002 9.890 10.85 9.810 10.12 148,700 +0.03(+0.30%)
May 03, 2002 10.45 10.51 9.961 10.09 95,100 -0.14(-1.38%)
May 02, 2002 10.30 10.63 10.15 10.23 86,600 -0.41(-3.83%)
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.