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 (%)
Oct 31, 2017 28.80 29.26 28.49 28.94 227,768 +0.23(+0.80%)
Oct 30, 2017 28.86 28.94 28.54 28.71 115,665 -0.21(-0.73%)
Oct 27, 2017 28.97 29.11 28.58 28.92 86,562 +0.07(+0.24%)
Oct 26, 2017 29.11 29.18 26.77 28.85 111,634 -0.20(-0.69%)
Oct 25, 2017 29.15 29.25 28.71 29.05 78,616 -0.14(-0.48%)
Oct 24, 2017 29.24 29.38 29.03 29.19 82,390 +0.00(+0.00%)
Oct 23, 2017 29.74 29.74 29.08 29.19 98,852 -0.58(-1.95%)
Oct 20, 2017 29.65 29.89 29.56 29.77 121,578 +0.38(+1.29%)
Oct 19, 2017 29.31 29.51 29.14 29.39 67,386 +0.04(+0.14%)
Oct 18, 2017 29.21 29.58 29.21 29.35 75,058 +0.15(+0.51%)
Oct 17, 2017 29.45 29.76 29.11 29.20 118,532 -0.41(-1.38%)
Oct 16, 2017 29.62 29.89 29.51 29.61 136,418 +0.13(+0.44%)
Oct 13, 2017 30.00 30.00 29.45 29.48 142,234 -0.38(-1.27%)
Oct 12, 2017 29.84 30.01 29.66 29.86 164,100 +0.08(+0.27%)
Oct 11, 2017 29.92 30.00 29.75 29.78 164,470 -0.11(-0.37%)
Oct 10, 2017 29.87 30.13 29.72 29.89 133,785 +0.06(+0.20%)
Oct 09, 2017 29.38 29.94 29.08 29.83 184,039 +0.86(+2.97%)
Oct 06, 2017 29.36 29.38 28.96 28.97 116,851 -0.38(-1.29%)
Oct 05, 2017 29.39 29.44 29.17 29.35 226,026 +0.05(+0.17%)
Oct 04, 2017 29.52 29.52 29.14 29.30 118,419 -0.20(-0.68%)
Oct 03, 2017 29.50 29.62 29.21 29.50 183,245 +0.04(+0.14%)
Oct 02, 2017 29.24 29.49 28.74 29.46 250,469 +0.30(+1.03%)
Sep 29, 2017 29.29 29.54 29.04 29.16 203,659 -0.04(-0.14%)
Sep 28, 2017 29.13 29.29 28.78 29.20 186,428 +0.01(+0.03%)
Sep 27, 2017 28.64 29.47 28.55 29.19 269,664 +0.67(+2.35%)
Sep 26, 2017 28.30 28.77 28.24 28.52 125,569 +0.23(+0.81%)
Sep 25, 2017 28.11 28.35 27.76 28.29 168,351 +0.17(+0.60%)
Sep 22, 2017 27.74 28.25 26.76 28.12 116,787 +0.37(+1.33%)
Sep 21, 2017 27.55 27.91 27.49 27.75 153,594 +0.19(+0.69%)
Sep 20, 2017 27.38 27.69 27.29 27.56 144,915 +0.19(+0.69%)
Sep 19, 2017 27.16 27.48 27.11 27.37 125,662 +0.25(+0.92%)
Sep 18, 2017 26.98 27.27 26.91 27.12 108,071 +0.15(+0.56%)
Sep 15, 2017 26.67 27.03 26.30 26.97 349,598 +0.33(+1.24%)
Sep 14, 2017 26.63 26.68 26.31 26.64 182,346 -0.10(-0.37%)
Sep 13, 2017 26.69 26.90 26.48 26.74 245,232 +0.05(+0.19%)
Sep 12, 2017 26.64 26.72 26.49 26.69 131,200 +0.13(+0.49%)
Sep 11, 2017 26.56 27.03 26.50 26.56 140,412 +0.05(+0.21%)
Sep 08, 2017 26.43 26.65 26.20 26.50 126,166 +0.02(+0.09%)
Sep 07, 2017 26.58 26.69 26.36 26.48 116,966 -0.02(-0.08%)
Sep 06, 2017 26.59 26.62 26.43 26.50 126,925 +0.03(+0.11%)
Sep 05, 2017 26.72 26.54 26.47 160,793 -0.07(-0.26%)
Sep 01, 2017 26.65 26.95 26.46 26.54 152,309 -0.12(-0.45%)
Aug 31, 2017 26.50 26.73 26.27 26.66 207,106 +0.24(+0.91%)
Aug 30, 2017 26.15 26.46 26.15 26.42 138,473 +0.19(+0.72%)
Aug 29, 2017 26.05 26.41 26.02 26.23 115,419 +0.05(+0.19%)
Aug 28, 2017 26.12 26.21 25.99 26.18 139,652 +0.07(+0.27%)
Aug 25, 2017 26.24 26.26 26.02 26.11 89,496 +0.00(+0.00%)
Aug 24, 2017 26.10 26.18 26.03 26.11 99,046 +0.04(+0.15%)
Aug 23, 2017 26.05 26.12 25.85 26.07 148,905 -0.09(-0.34%)
Aug 22, 2017 26.02 26.31 25.91 26.16 186,823 +0.29(+1.12%)
Aug 21, 2017 26.15 26.15 25.77 25.87 226,247 -0.27(-1.03%)
Aug 18, 2017 26.11 26.55 25.99 26.14 318,849 -0.21(-0.80%)
Aug 17, 2017 27.00 27.09 26.32 26.35 229,873 -0.83(-3.05%)
Aug 16, 2017 27.07 27.38 26.95 27.18 140,800 +0.26(+0.97%)
Aug 15, 2017 27.28 27.43 26.90 26.92 106,310 -0.32(-1.17%)
Aug 14, 2017 27.10 27.41 27.10 27.24 149,430 +0.31(+1.15%)
Aug 11, 2017 26.30 27.18 26.28 26.93 264,145 +0.62(+2.36%)
Aug 10, 2017 25.85 26.58 25.85 26.31 270,838 +0.39(+1.50%)
Aug 09, 2017 26.82 26.86 25.86 25.92 526,765 -1.09(-4.04%)
Aug 08, 2017 30.59 30.86 26.50 27.01 890,693 -6.42(-19.20%)
Aug 07, 2017 33.44 33.48 33.00 33.43 112,164 +0.00(+0.00%)
Aug 04, 2017 33.55 33.27 33.43 92,959 -0.12(-0.36%)
Aug 03, 2017 33.35 33.59 33.27 33.55 72,206 +0.21(+0.63%)
Aug 02, 2017 34.22 34.22 33.28 33.34 74,174 -0.87(-2.54%)
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.