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 (%)
Mar 28, 2013 15.93 16.32 15.91 15.96 337,226 +0.07(+0.44%)
Mar 27, 2013 16.00 16.00 15.62 15.89 156,167 +0.37(+2.38%)
Mar 26, 2013 15.37 15.53 15.27 15.52 78,463 +0.27(+1.77%)
Mar 25, 2013 15.08 15.36 15.07 15.25 78,070 +0.25(+1.67%)
Mar 22, 2013 15.02 15.23 14.91 15.00 155,747 -0.02(-0.13%)
Mar 21, 2013 15.14 15.16 14.98 15.02 119,802 -0.27(-1.77%)
Mar 20, 2013 15.28 15.32 15.03 15.29 152,654 +0.04(+0.26%)
Mar 19, 2013 15.32 15.39 15.16 15.25 117,497 -0.06(-0.39%)
Mar 18, 2013 15.37 15.46 15.21 15.31 224,969 -0.25(-1.61%)
Mar 15, 2013 15.48 15.65 15.37 15.56 320,060 +0.07(+0.45%)
Mar 14, 2013 15.18 15.52 15.13 15.49 180,809 +0.30(+1.97%)
Mar 13, 2013 15.03 15.26 15.00 15.19 107,060 +0.21(+1.40%)
Mar 12, 2013 14.85 15.14 14.85 14.98 263,966 +0.07(+0.47%)
Mar 11, 2013 14.93 15.03 14.88 14.91 107,427 -0.10(-0.67%)
Mar 08, 2013 15.25 15.35 15.00 15.01 100,530 -0.10(-0.66%)
Mar 07, 2013 14.77 15.13 14.74 15.11 115,322 +0.31(+2.09%)
Mar 06, 2013 14.78 14.99 14.74 14.80 207,184 +0.05(+0.34%)
Mar 05, 2013 14.65 14.84 14.64 14.75 151,109 +0.17(+1.17%)
Mar 04, 2013 14.82 14.88 14.45 14.58 218,214 -0.32(-2.15%)
Mar 01, 2013 14.74 14.98 14.59 14.90 157,359 +0.04(+0.27%)
Feb 28, 2013 14.81 15.00 14.80 14.86 259,297 -0.07(-0.47%)
Feb 27, 2013 14.92 15.00 14.55 14.93 237,724 +0.02(+0.13%)
Feb 26, 2013 15.36 15.51 14.79 14.91 264,074 -0.39(-2.55%)
Feb 25, 2013 15.60 15.72 15.27 15.30 154,209 -0.22(-1.42%)
Feb 22, 2013 15.51 15.58 15.26 15.52 78,922 +0.10(+0.65%)
Feb 21, 2013 15.42 15.52 15.23 15.42 78,867 +0.05(+0.33%)
Feb 20, 2013 15.79 15.85 15.36 15.37 142,230 -0.32(-2.04%)
Feb 19, 2013 15.65 15.74 15.51 15.69 92,779 +0.08(+0.51%)
Feb 15, 2013 15.81 15.82 15.59 15.61 181,953 -0.11(-0.70%)
Feb 14, 2013 15.72 15.79 15.61 15.72 47,384 +0.01(+0.06%)
Feb 13, 2013 15.72 15.75 15.48 15.71 81,213 +0.05(+0.32%)
Feb 12, 2013 15.60 15.75 15.60 15.66 55,013 +0.09(+0.58%)
Feb 11, 2013 15.59 15.63 15.46 15.57 82,708 +0.01(+0.06%)
Feb 08, 2013 15.60 15.72 15.38 15.56 116,199 +0.02(+0.13%)
Feb 07, 2013 15.44 15.57 15.30 15.54 56,620 +0.04(+0.26%)
Feb 06, 2013 15.50 15.64 15.37 15.50 90,197 -0.02(-0.13%)
Feb 04, 2013 15.95 15.95 15.40 15.52 137,902 -0.51(-3.18%)
Feb 01, 2013 16.20 16.48 15.89 16.03 140,744 -0.07(-0.43%)
Jan 31, 2013 15.48 16.27 15.35 16.10 400,076 +0.64(+4.14%)
Jan 30, 2013 15.55 15.62 15.42 15.46 106,667 -0.10(-0.64%)
Jan 29, 2013 15.55 15.63 15.43 15.56 141,959 +0.01(+0.06%)
Jan 28, 2013 15.43 15.71 15.34 15.55 81,359 +0.19(+1.24%)
Jan 25, 2013 15.48 15.48 15.05 15.36 128,479 -0.12(-0.78%)
Jan 24, 2013 15.12 15.53 15.04 15.48 87,399 +0.34(+2.25%)
Jan 23, 2013 15.34 15.47 15.05 15.14 133,892 -0.18(-1.17%)
Jan 22, 2013 15.10 15.36 15.05 15.32 112,913 +0.19(+1.26%)
Jan 18, 2013 15.12 15.17 15.04 15.13 99,297 -0.03(-0.20%)
Jan 17, 2013 15.00 15.18 14.94 15.16 87,524 +0.15(+1.00%)
Jan 16, 2013 14.92 15.07 14.86 15.01 128,994 +0.09(+0.60%)
Jan 15, 2013 14.60 15.00 14.60 14.92 58,157 +0.22(+1.50%)
Jan 14, 2013 14.85 14.91 14.45 14.70 133,765 -0.21(-1.41%)
Jan 11, 2013 14.84 14.95 14.74 14.91 74,808 +0.11(+0.74%)
Jan 10, 2013 14.92 14.99 14.76 14.80 97,050 -0.11(-0.74%)
Jan 09, 2013 14.80 14.91 14.70 14.91 145,458 +0.18(+1.22%)
Jan 08, 2013 14.93 15.00 14.73 14.73 152,005 -0.25(-1.67%)
Jan 07, 2013 14.94 15.07 14.90 14.98 89,045 -0.06(-0.40%)
Jan 04, 2013 15.15 15.23 15.00 15.04 155,701 -0.01(-0.07%)
Jan 03, 2013 15.09 15.21 14.89 15.05 262,542 +0.02(+0.13%)
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.