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 (%)
Sep 30, 2015 25.27 25.53 25.12 25.50 168,742 +0.43(+1.72%)
Sep 29, 2015 25.10 25.24 25.00 25.07 219,948 -0.05(-0.20%)
Sep 28, 2015 25.38 25.49 25.08 25.12 192,229 -0.38(-1.49%)
Sep 25, 2015 25.82 25.97 25.42 25.50 293,104 -0.09(-0.35%)
Sep 24, 2015 25.46 25.72 25.24 25.59 185,005 -0.09(-0.35%)
Sep 23, 2015 25.53 25.78 25.19 25.68 235,516 +0.27(+1.06%)
Sep 22, 2015 25.47 25.50 25.22 25.41 184,425 -0.26(-1.01%)
Sep 21, 2015 25.35 25.89 25.26 25.67 340,762 +0.34(+1.34%)
Sep 18, 2015 25.26 25.64 25.25 25.33 360,341 -0.24(-0.94%)
Sep 17, 2015 25.65 25.84 25.55 25.57 218,522 -0.17(-0.66%)
Sep 16, 2015 25.77 25.89 25.54 25.74 218,606 +0.22(+0.86%)
Sep 15, 2015 25.28 25.66 25.19 25.52 171,932 +0.27(+1.07%)
Sep 14, 2015 25.50 25.63 25.19 25.25 101,122 -0.15(-0.59%)
Sep 11, 2015 25.15 25.41 25.01 25.40 209,869 +0.06(+0.24%)
Sep 10, 2015 25.28 25.64 25.15 25.34 123,855 +0.03(+0.12%)
Sep 09, 2015 25.67 25.67 25.26 25.31 242,309 -0.09(-0.35%)
Sep 08, 2015 25.48 25.65 25.35 25.40 211,487 +0.23(+0.91%)
Sep 04, 2015 25.05 25.17 25.17 25.17 120,200 -0.13(-0.51%)
Sep 03, 2015 25.38 25.57 25.11 25.30 136,101 +0.01(+0.04%)
Sep 02, 2015 25.25 25.33 24.99 25.29 178,650 +0.44(+1.77%)
Sep 01, 2015 24.74 25.11 24.74 24.85 344,969 -0.30(-1.19%)
Aug 31, 2015 24.97 25.30 24.90 25.15 220,969 +0.06(+0.24%)
Aug 28, 2015 24.89 25.12 24.86 25.09 248,448 +0.07(+0.28%)
Aug 27, 2015 24.89 25.15 24.46 25.02 181,894 +0.43(+1.75%)
Aug 26, 2015 24.35 24.69 24.05 24.59 339,108 +0.73(+3.06%)
Aug 25, 2015 24.73 24.73 23.85 23.86 226,704 -0.17(-0.71%)
Aug 24, 2015 23.37 24.83 23.22 24.03 315,914 -0.64(-2.59%)
Aug 21, 2015 24.68 25.29 24.49 24.67 302,042 -0.46(-1.83%)
Aug 20, 2015 25.05 25.46 24.87 25.13 166,848 -0.20(-0.79%)
Aug 19, 2015 25.66 25.73 25.19 25.33 267,271 -0.46(-1.78%)
Aug 18, 2015 25.79 26.00 25.67 25.79 126,445 -0.07(-0.27%)
Aug 17, 2015 25.52 25.98 25.31 25.86 309,648 +0.36(+1.41%)
Aug 14, 2015 25.11 25.54 25.07 25.50 298,136 +0.29(+1.15%)
Aug 13, 2015 25.04 25.43 24.86 25.21 195,843 +0.21(+0.84%)
Aug 12, 2015 25.11 25.24 24.83 25.00 160,185 -0.33(-1.30%)
Aug 11, 2015 25.36 25.48 25.18 25.33 129,904 -0.02(-0.08%)
Aug 10, 2015 25.46 25.60 25.29 25.35 236,090 +0.13(+0.52%)
Aug 07, 2015 25.21 25.45 25.05 25.22 194,855 -0.02(-0.08%)
Aug 06, 2015 25.53 25.53 25.05 25.24 216,127 -0.17(-0.67%)
Aug 05, 2015 25.31 25.80 25.04 25.41 219,969 +0.23(+0.91%)
Aug 04, 2015 24.11 25.37 22.48 25.18 213,308 +0.83(+3.41%)
Aug 03, 2015 24.57 24.72 23.99 24.35 280,219 -0.03(-0.12%)
Jul 31, 2015 24.06 24.48 23.90 24.38 147,779 +0.42(+1.75%)
Jul 30, 2015 23.88 24.28 23.56 23.96 141,520 +0.04(+0.17%)
Jul 29, 2015 23.65 24.03 23.56 23.92 89,192 +0.15(+0.63%)
Jul 28, 2015 23.67 23.81 23.31 23.77 159,829 +0.10(+0.42%)
Jul 27, 2015 23.93 24.07 23.50 23.67 133,209 -0.33(-1.37%)
Jul 24, 2015 24.27 24.27 24.00 24.00 144,845 -0.26(-1.07%)
Jul 23, 2015 24.86 24.86 24.27 24.26 74,976 -0.54(-2.18%)
Jul 22, 2015 24.53 24.88 24.53 24.80 92,726 +0.11(+0.45%)
Jul 21, 2015 24.68 24.90 24.44 24.69 117,194 +0.01(+0.04%)
Jul 20, 2015 24.96 24.98 24.52 24.68 186,238 -0.19(-0.76%)
Jul 17, 2015 25.21 25.21 24.71 24.87 136,821 -0.25(-1.00%)
Jul 16, 2015 25.10 25.24 25.00 25.12 178,835 +0.26(+1.05%)
Jul 15, 2015 24.86 25.09 24.79 24.86 106,427 +0.00(+0.00%)
Jul 14, 2015 24.80 25.00 24.57 24.86 126,969 +0.20(+0.81%)
Jul 13, 2015 24.78 24.78 24.40 24.66 121,971 +0.06(+0.24%)
Jul 10, 2015 24.45 24.66 24.13 24.60 134,195 +0.50(+2.07%)
Jul 09, 2015 24.48 24.48 24.07 24.10 154,348 -0.05(-0.21%)
Jul 08, 2015 23.97 24.24 23.88 24.15 164,001 -0.07(-0.29%)
Jul 07, 2015 24.29 24.39 24.00 24.22 132,035 -0.08(-0.33%)
Jul 06, 2015 24.09 24.43 24.09 24.30 92,364 -0.01(-0.04%)
Jul 02, 2015 24.51 24.31 24.31 24.31 111,500 -0.22(-0.90%)
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.