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 (%)
Aug 31, 2006 20.09 20.23 19.92 20.11 430,486 +0.10(+0.50%)
Aug 30, 2006 19.39 20.02 19.37 20.01 410,526 +0.59(+3.04%)
Aug 29, 2006 19.54 19.97 19.28 19.42 379,590 -0.03(-0.15%)
Aug 28, 2006 19.58 19.75 19.21 19.45 210,967 +0.00(+0.00%)
Aug 25, 2006 19.32 19.65 18.99 19.45 97,610 +0.16(+0.83%)
Aug 24, 2006 19.80 19.89 18.85 19.29 365,711 -0.42(-2.13%)
Aug 23, 2006 19.83 20.00 19.40 19.71 237,997 -0.17(-0.86%)
Aug 22, 2006 19.88 19.97 19.54 19.88 190,744 +0.08(+0.40%)
Aug 21, 2006 19.63 19.89 19.63 19.80 235,140 +0.02(+0.10%)
Aug 18, 2006 19.69 19.82 19.54 19.78 236,382 +0.19(+0.97%)
Aug 17, 2006 19.87 19.98 19.29 19.59 374,141 -0.28(-1.41%)
Aug 16, 2006 19.75 19.97 19.57 19.87 418,423 +0.27(+1.38%)
Aug 15, 2006 19.75 19.75 19.45 19.60 353,356 +0.11(+0.56%)
Aug 14, 2006 19.27 19.62 19.03 19.49 530,522 +0.38(+1.99%)
Aug 11, 2006 18.53 19.18 18.37 19.11 366,329 +0.61(+3.30%)
Aug 10, 2006 19.13 19.25 18.29 18.50 709,852 -0.76(-3.95%)
Aug 09, 2006 19.60 19.77 19.13 19.26 414,032 -0.29(-1.48%)
Aug 08, 2006 19.05 19.75 18.77 19.55 1,280,261 +2.38(+13.86%)
Aug 07, 2006 17.54 17.54 16.86 17.17 249,228 -0.34(-1.94%)
Aug 04, 2006 17.75 18.70 17.22 17.51 383,554 +0.04(+0.23%)
Aug 03, 2006 17.08 17.60 16.97 17.47 419,253 +0.11(+0.63%)
Aug 02, 2006 17.25 17.74 17.21 17.36 3,548,331 +1.31(+8.16%)
Aug 01, 2006 16.26 16.39 15.82 16.05 273,824 -0.27(-1.65%)
Jul 31, 2006 15.97 16.38 15.65 16.32 281,604 +0.36(+2.26%)
Jul 28, 2006 14.99 16.00 14.99 15.96 182,725 +1.12(+7.55%)
Jul 27, 2006 15.08 15.51 14.78 14.84 134,148 -0.10(-0.67%)
Jul 26, 2006 15.24 15.24 14.80 14.94 208,866 -0.42(-2.73%)
Jul 25, 2006 15.28 15.94 15.23 15.36 222,217 +0.09(+0.59%)
Jul 24, 2006 14.81 15.51 14.81 15.27 284,319 +0.52(+3.53%)
Jul 21, 2006 15.17 15.33 14.70 14.75 314,513 -0.40(-2.64%)
Jul 20, 2006 15.72 15.90 15.12 15.15 127,999 -0.49(-3.13%)
Jul 19, 2006 15.24 15.87 15.24 15.64 271,474 +0.44(+2.89%)
Jul 18, 2006 15.11 15.44 14.73 15.20 207,895 +0.06(+0.40%)
Jul 17, 2006 15.40 15.73 15.10 15.14 136,433 -0.31(-2.01%)
Jul 14, 2006 16.42 16.42 15.19 15.45 288,088 -0.93(-5.68%)
Jul 13, 2006 16.11 16.84 15.70 16.38 643,227 +0.21(+1.30%)
Jul 12, 2006 16.99 17.00 16.15 16.17 135,785 -0.80(-4.71%)
Jul 11, 2006 16.78 17.00 16.42 16.97 172,793 +0.11(+0.65%)
Jul 10, 2006 16.47 17.00 16.31 16.86 243,975 +0.50(+3.06%)
Jul 07, 2006 17.00 17.00 16.20 16.36 160,396 -0.64(-3.76%)
Jul 06, 2006 16.69 17.00 16.53 17.00 207,141 +0.38(+2.29%)
Jul 05, 2006 16.95 17.00 16.19 16.62 217,047 -0.33(-1.95%)
Jul 03, 2006 16.31 17.00 16.16 16.95 119,501 +0.79(+4.89%)
Jun 30, 2006 16.80 16.83 16.16 16.16 725,238 -0.54(-3.23%)
Jun 29, 2006 15.87 16.77 15.78 16.70 279,800 +0.81(+5.10%)
Jun 28, 2006 16.49 16.49 15.78 15.89 203,916 -0.46(-2.81%)
Jun 27, 2006 16.52 16.53 16.26 16.35 219,638 -0.17(-1.03%)
Jun 26, 2006 16.10 16.55 16.10 16.52 189,500 +0.50(+3.12%)
Jun 23, 2006 15.63 16.29 15.37 16.02 168,920 +0.28(+1.78%)
Jun 22, 2006 15.64 15.87 15.52 15.74 127,755 -0.02(-0.13%)
Jun 21, 2006 15.15 15.91 15.15 15.76 252,837 +0.59(+3.89%)
Jun 20, 2006 15.55 15.59 15.02 15.17 138,990 -0.38(-2.44%)
Jun 19, 2006 15.97 16.00 15.30 15.55 212,090 -0.34(-2.14%)
Jun 16, 2006 15.99 16.08 15.50 15.89 470,410 -0.12(-0.75%)
Jun 15, 2006 15.07 16.33 14.98 16.01 296,871 +1.09(+7.31%)
Jun 14, 2006 14.90 14.99 14.57 14.92 191,615 -0.02(-0.13%)
Jun 13, 2006 15.30 15.53 14.56 14.94 296,643 -0.38(-2.48%)
Jun 12, 2006 15.92 16.37 15.32 15.32 145,168 -0.77(-4.79%)
Jun 09, 2006 15.60 16.37 15.59 16.09 215,150 +0.42(+2.68%)
Jun 08, 2006 16.60 16.65 15.09 15.67 344,036 -1.09(-6.50%)
Jun 07, 2006 16.62 17.15 16.37 16.76 261,115 +0.14(+0.84%)
Jun 06, 2006 16.79 17.00 16.36 16.62 312,112 -0.14(-0.84%)
Jun 05, 2006 17.18 17.40 16.45 16.76 221,708 -0.59(-3.40%)
Jun 02, 2006 17.17 17.49 16.84 17.35 147,005 -0.11(-0.63%)
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.