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 31, 2016 30.61 30.61 30.15 30.18 137,690 -0.28(-0.92%)
Mar 30, 2016 30.46 30.59 30.23 30.46 150,966 +0.06(+0.20%)
Mar 29, 2016 29.29 30.44 29.13 30.40 205,881 +1.16(+3.97%)
Mar 28, 2016 29.35 29.46 29.04 29.24 149,753 -0.02(-0.07%)
Mar 24, 2016 28.89 29.26 29.26 29.26 122,200 +0.31(+1.07%)
Mar 23, 2016 28.97 29.24 28.80 28.95 150,034 -0.18(-0.62%)
Mar 22, 2016 29.28 29.47 28.80 29.13 146,934 -0.17(-0.58%)
Mar 21, 2016 29.13 29.43 29.05 29.30 106,206 +0.01(+0.03%)
Mar 18, 2016 29.73 29.73 29.17 29.29 243,947 -0.24(-0.81%)
Mar 17, 2016 29.11 29.67 29.04 29.53 113,086 +0.40(+1.37%)
Mar 16, 2016 28.87 29.29 28.70 29.13 106,410 +0.25(+0.87%)
Mar 15, 2016 28.96 29.17 28.80 28.88 178,381 -0.09(-0.31%)
Mar 14, 2016 29.15 29.27 28.76 28.97 129,820 -0.24(-0.82%)
Mar 11, 2016 28.96 29.26 28.96 29.21 147,766 +0.34(+1.18%)
Mar 10, 2016 29.25 29.46 28.68 28.87 172,500 -0.40(-1.37%)
Mar 09, 2016 29.06 29.64 28.41 29.27 202,571 +0.17(+0.58%)
Mar 08, 2016 28.30 29.85 28.11 29.10 563,870 +1.38(+4.98%)
Mar 07, 2016 28.00 28.18 27.36 27.72 267,212 -0.31(-1.11%)
Mar 04, 2016 28.06 28.27 27.91 28.03 182,501 +0.07(+0.25%)
Mar 03, 2016 27.94 28.29 27.67 27.96 222,137 -0.25(-0.89%)
Mar 02, 2016 28.86 29.23 27.38 28.21 397,889 -0.90(-3.09%)
Mar 01, 2016 29.53 30.76 27.75 29.11 452,676 -1.36(-4.46%)
Feb 29, 2016 30.35 30.76 30.07 30.47 332,719 +0.14(+0.46%)
Feb 26, 2016 30.43 30.43 30.03 30.33 138,706 -0.02(-0.07%)
Feb 25, 2016 30.35 30.42 29.93 30.35 162,930 +0.03(+0.10%)
Feb 24, 2016 29.65 30.42 29.55 30.32 256,504 +0.51(+1.71%)
Feb 23, 2016 29.70 30.23 29.55 29.81 216,136 +0.04(+0.13%)
Feb 22, 2016 29.97 30.09 29.60 29.77 184,686 +0.04(+0.13%)
Feb 19, 2016 29.32 29.96 29.32 29.73 232,135 +0.34(+1.16%)
Feb 18, 2016 29.77 29.90 29.15 29.39 204,185 -0.38(-1.28%)
Feb 17, 2016 30.50 30.52 29.68 29.77 505,585 -0.42(-1.39%)
Feb 16, 2016 29.78 30.46 29.65 30.19 186,784 +0.71(+2.41%)
Feb 12, 2016 29.09 29.48 29.48 29.48 267,100 +0.63(+2.18%)
Feb 11, 2016 28.17 28.92 27.81 28.85 395,084 +0.36(+1.26%)
Feb 10, 2016 28.06 28.67 28.06 28.49 294,015 +0.58(+2.08%)
Feb 09, 2016 28.32 28.71 27.90 27.91 304,160 -0.79(-2.75%)
Feb 08, 2016 28.16 28.78 27.90 28.70 193,085 +0.05(+0.17%)
Feb 05, 2016 29.37 29.58 28.57 28.65 216,782 -0.87(-2.95%)
Feb 04, 2016 29.91 29.93 29.26 29.52 194,591 -0.50(-1.67%)
Feb 03, 2016 29.63 30.02 28.92 30.02 406,951 +0.68(+2.32%)
Feb 02, 2016 29.82 29.82 29.20 29.34 170,915 -0.68(-2.27%)
Feb 01, 2016 29.26 30.32 29.25 30.02 214,666 +0.58(+1.97%)
Jan 29, 2016 28.77 29.49 28.77 29.44 382,890 +0.79(+2.76%)
Jan 28, 2016 28.74 28.83 28.50 28.65 161,426 +0.16(+0.56%)
Jan 27, 2016 29.07 29.15 28.40 28.49 151,726 -0.74(-2.53%)
Jan 26, 2016 28.85 29.31 28.61 29.23 261,635 +0.62(+2.17%)
Jan 25, 2016 29.30 29.42 28.54 28.61 171,136 -0.75(-2.55%)
Jan 22, 2016 28.83 29.38 28.64 29.36 180,359 +0.90(+3.16%)
Jan 21, 2016 28.71 28.86 28.17 28.46 189,711 -0.02(-0.07%)
Jan 20, 2016 28.21 28.73 27.48 28.48 296,210 +0.07(+0.25%)
Jan 19, 2016 29.50 29.50 28.14 28.41 313,692 -0.86(-2.94%)
Jan 15, 2016 28.03 29.27 29.27 29.27 448,100 +0.44(+1.53%)
Jan 14, 2016 28.55 29.01 28.23 28.83 252,328 +0.44(+1.55%)
Jan 13, 2016 29.13 29.17 28.15 28.39 207,656 -0.62(-2.14%)
Jan 12, 2016 29.17 29.30 28.50 29.01 259,176 +0.24(+0.83%)
Jan 11, 2016 28.72 28.95 28.46 28.77 161,333 +0.26(+0.91%)
Jan 08, 2016 29.43 29.59 28.45 28.51 366,395 -0.80(-2.73%)
Jan 07, 2016 29.33 29.62 29.03 29.31 318,614 -0.60(-2.01%)
Jan 06, 2016 29.09 29.98 29.02 29.91 293,252 +0.55(+1.87%)
Jan 05, 2016 29.36 29.43 29.07 29.36 317,505 +0.11(+0.38%)
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.