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 (%)
Jul 31, 2013 17.57 17.80 17.46 17.56 0 +0.09(+0.52%)
Jul 30, 2013 17.43 17.48 17.30 17.47 0 +0.15(+0.87%)
Jul 29, 2013 17.44 17.53 17.22 17.32 0 -0.10(-0.57%)
Jul 26, 2013 17.60 17.70 17.22 17.42 0 -0.30(-1.69%)
Jul 25, 2013 17.70 17.82 17.53 17.72 0 +0.03(+0.17%)
Jul 24, 2013 17.69 17.84 17.57 17.69 0 +0.14(+0.80%)
Jul 23, 2013 17.59 17.68 17.35 17.55 0 +0.08(+0.46%)
Jul 22, 2013 17.23 17.55 17.02 17.47 0 +0.22(+1.28%)
Jul 19, 2013 17.39 17.59 17.22 17.25 0 -0.23(-1.32%)
Jul 18, 2013 17.35 17.71 17.28 17.48 0 +0.29(+1.69%)
Jul 17, 2013 17.39 17.53 17.15 17.19 62,301 -0.06(-0.35%)
Jul 16, 2013 17.20 17.45 17.04 17.25 0 +0.05(+0.29%)
Jul 15, 2013 16.90 17.20 16.83 17.20 0 +0.36(+2.14%)
Jul 12, 2013 16.88 16.96 16.67 16.84 0 -0.01(-0.06%)
Jul 11, 2013 16.79 16.99 16.65 16.85 0 +0.28(+1.69%)
Jul 10, 2013 16.54 16.63 16.30 16.57 0 +0.07(+0.42%)
Jul 09, 2013 16.42 16.60 16.42 16.50 0 +0.21(+1.29%)
Jul 08, 2013 16.39 16.49 16.19 16.29 309,430 -0.01(-0.06%)
Jul 05, 2013 16.19 16.30 15.89 16.30 0 +0.36(+2.26%)
Jul 03, 2013 15.72 16.00 15.70 15.94 0 +0.20(+1.27%)
Jul 02, 2013 15.90 15.97 15.59 15.74 0 -0.21(-1.32%)
Jul 01, 2013 15.84 16.03 15.70 15.95 0 +0.19(+1.21%)
Jun 28, 2013 15.89 16.00 15.73 15.76 257,046 -0.24(-1.50%)
Jun 27, 2013 16.05 16.25 15.91 16.00 0 +0.08(+0.50%)
Jun 26, 2013 16.02 16.06 15.75 15.92 0 +0.07(+0.44%)
Jun 25, 2013 15.81 15.90 15.24 15.85 0 +0.22(+1.41%)
Jun 24, 2013 15.70 15.87 15.56 15.63 0 -0.17(-1.08%)
Jun 21, 2013 15.75 15.87 15.59 15.80 251,749 +0.10(+0.64%)
Jun 20, 2013 15.62 15.78 15.57 15.70 0 -0.11(-0.70%)
Jun 19, 2013 15.83 15.90 15.72 15.81 0 +0.02(+0.13%)
Jun 18, 2013 15.54 15.81 15.45 15.79 0 +0.37(+2.40%)
Jun 17, 2013 15.48 15.63 15.29 15.42 0 +0.02(+0.13%)
Jun 14, 2013 15.78 15.82 15.33 15.40 0 -0.36(-2.28%)
Jun 13, 2013 15.50 15.79 15.31 15.76 218,100 +0.31(+2.01%)
Jun 12, 2013 15.89 15.89 15.45 15.45 68,027 -0.27(-1.72%)
Jun 11, 2013 15.93 15.99 15.70 15.72 56,529 -0.34(-2.12%)
Jun 10, 2013 15.79 16.08 15.79 16.06 0 +0.29(+1.84%)
Jun 07, 2013 15.90 15.99 15.68 15.77 0 +0.06(+0.38%)
Jun 06, 2013 15.36 15.81 15.36 15.71 146,204 +0.40(+2.61%)
Jun 05, 2013 15.73 15.77 15.31 15.31 0 -0.39(-2.48%)
Jun 04, 2013 16.21 16.21 15.56 15.70 0 -0.44(-2.73%)
Jun 03, 2013 15.89 16.21 15.54 16.14 298,838 +0.33(+2.09%)
May 31, 2013 15.65 16.03 15.52 15.81 176,667 +0.01(+0.06%)
May 30, 2013 15.65 15.88 15.45 15.80 132,689 +0.16(+1.02%)
May 29, 2013 15.73 15.82 15.60 15.64 38,229 -0.14(-0.89%)
May 28, 2013 16.07 16.07 15.67 15.78 214,852 -0.07(-0.44%)
May 24, 2013 15.69 15.98 15.47 15.85 0 +0.11(+0.70%)
May 23, 2013 15.69 15.89 15.68 15.74 0 -0.05(-0.32%)
May 22, 2013 15.98 16.19 15.75 15.79 0 -0.22(-1.37%)
May 21, 2013 16.11 16.20 15.91 16.01 0 -0.09(-0.56%)
May 20, 2013 16.05 16.17 16.00 16.10 0 +0.05(+0.31%)
May 17, 2013 15.62 16.08 15.56 16.05 0 +0.44(+2.82%)
May 16, 2013 15.47 15.79 15.40 15.61 247,854 +0.05(+0.32%)
May 15, 2013 15.77 15.79 15.51 15.56 0 -0.10(-0.64%)
May 13, 2013 15.90 15.90 15.62 15.66 0 -0.23(-1.45%)
May 10, 2013 15.65 15.91 15.55 15.89 0 +0.23(+1.47%)
May 09, 2013 16.05 16.05 15.42 15.66 0 -0.32(-2.00%)
May 08, 2013 15.62 16.01 15.56 15.98 0 +0.28(+1.78%)
May 07, 2013 16.58 16.58 15.04 15.70 0 +0.04(+0.26%)
May 06, 2013 15.47 15.71 15.44 15.66 0 +0.22(+1.42%)
May 03, 2013 15.27 15.46 15.06 15.44 0 +0.38(+2.52%)
May 02, 2013 14.70 15.13 14.70 15.06 0 +0.42(+2.87%)
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.