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 (%)
Feb 28, 2006 13.99 14.03 13.32 13.32 707,453 -0.67(-4.79%)
Feb 27, 2006 13.57 14.03 13.53 13.99 118,958 +0.40(+2.94%)
Feb 24, 2006 13.80 13.90 13.55 13.59 213,621 -0.26(-1.88%)
Feb 23, 2006 13.85 13.97 13.68 13.85 209,643 -0.08(-0.57%)
Feb 22, 2006 13.65 14.04 13.49 13.93 161,774 +0.36(+2.65%)
Feb 21, 2006 13.86 13.86 13.26 13.57 415,930 -0.21(-1.52%)
Feb 17, 2006 13.64 13.86 13.25 13.78 90,306 +0.20(+1.47%)
Feb 16, 2006 13.52 13.69 13.23 13.58 134,200 +0.17(+1.27%)
Feb 15, 2006 13.33 13.62 13.04 13.41 212,457 +0.13(+0.98%)
Feb 14, 2006 12.88 13.39 12.72 13.28 198,858 +0.48(+3.75%)
Feb 13, 2006 12.38 12.96 12.28 12.80 160,109 +0.45(+3.64%)
Feb 10, 2006 12.25 12.38 11.99 12.35 92,691 +0.16(+1.31%)
Feb 09, 2006 12.41 12.45 11.80 12.19 212,893 -0.30(-2.40%)
Feb 08, 2006 12.56 12.56 12.43 12.49 123,980 -0.07(-0.56%)
Feb 07, 2006 12.73 13.11 12.55 12.56 73,866 -0.28(-2.18%)
Feb 06, 2006 13.00 13.07 12.54 12.84 289,253 -0.11(-0.85%)
Feb 03, 2006 12.70 13.15 12.62 12.95 132,099 +0.16(+1.25%)
Feb 02, 2006 12.93 13.14 12.53 12.79 361,150 -0.24(-1.84%)
Feb 01, 2006 13.02 13.28 12.88 13.03 207,183 +0.03(+0.23%)
Jan 31, 2006 13.30 13.36 12.89 13.00 199,604 -0.30(-2.26%)
Jan 30, 2006 13.35 13.58 13.18 13.30 133,727 -0.17(-1.26%)
Jan 27, 2006 13.23 13.57 13.18 13.47 150,558 +0.23(+1.74%)
Jan 26, 2006 13.57 13.68 13.20 13.24 133,126 -0.21(-1.56%)
Jan 25, 2006 13.44 13.52 13.24 13.45 98,117 -0.02(-0.15%)
Jan 24, 2006 13.45 13.56 13.17 13.47 94,068 +0.11(+0.82%)
Jan 23, 2006 13.45 13.64 13.07 13.36 99,380 -0.07(-0.52%)
Jan 20, 2006 14.01 14.01 13.38 13.43 127,497 -0.47(-3.38%)
Jan 19, 2006 14.03 14.05 13.83 13.90 149,549 -0.12(-0.86%)
Jan 18, 2006 14.00 14.05 13.93 14.02 250,459 +0.02(+0.14%)
Jan 17, 2006 14.02 14.11 13.93 14.00 207,748 -0.11(-0.78%)
Jan 13, 2006 13.95 14.13 13.92 14.11 175,900 +0.23(+1.66%)
Jan 12, 2006 14.02 14.02 13.74 13.88 127,800 -0.10(-0.72%)
Jan 11, 2006 13.57 14.02 13.57 13.98 126,447 +0.25(+1.82%)
Jan 10, 2006 14.10 14.10 13.70 13.73 146,170 -0.36(-2.56%)
Jan 09, 2006 14.05 14.33 14.00 14.09 254,993 +0.09(+0.64%)
Jan 06, 2006 14.05 14.09 13.82 14.00 214,372 -0.05(-0.36%)
Jan 05, 2006 13.52 14.07 13.52 14.05 177,305 +0.21(+1.52%)
Jan 04, 2006 13.70 13.85 13.51 13.84 254,394 +0.09(+0.65%)
Jan 03, 2006 13.46 13.75 12.77 13.75 333,212 +0.38(+2.84%)
Dec 30, 2005 13.60 13.61 13.34 13.37 87,936 -0.28(-2.05%)
Dec 29, 2005 13.85 13.85 13.55 13.65 81,709 -0.30(-2.15%)
Dec 28, 2005 14.05 14.16 13.70 13.95 136,600 +0.05(+0.36%)
Dec 27, 2005 13.80 14.04 13.75 13.90 131,100 +0.02(+0.14%)
Dec 23, 2005 13.93 13.99 13.76 13.88 37,882 +0.02(+0.14%)
Dec 22, 2005 14.10 14.25 13.76 13.86 244,589 -0.18(-1.28%)
Dec 21, 2005 13.73 14.11 13.63 14.04 195,645 +0.30(+2.18%)
Dec 20, 2005 13.62 13.95 13.46 13.74 203,488 +0.20(+1.48%)
Dec 19, 2005 13.60 13.84 13.40 13.54 152,119 -0.05(-0.37%)
Dec 16, 2005 13.93 14.05 13.45 13.59 262,978 -0.30(-2.16%)
Dec 15, 2005 13.90 13.97 13.76 13.89 454,878 -0.09(-0.64%)
Dec 14, 2005 13.91 14.05 13.84 13.98 367,039 -0.01(-0.07%)
Dec 13, 2005 14.00 14.09 13.75 13.99 367,971 +0.04(+0.29%)
Dec 12, 2005 13.75 14.02 13.68 13.95 378,591 +0.28(+2.05%)
Dec 09, 2005 13.40 13.86 13.20 13.67 91,424 +0.33(+2.47%)
Dec 08, 2005 13.40 13.59 13.22 13.34 108,942 -0.09(-0.67%)
Dec 07, 2005 13.85 13.91 13.16 13.43 232,086 -0.42(-3.03%)
Dec 06, 2005 13.87 14.15 13.84 13.85 293,104 +0.09(+0.65%)
Dec 05, 2005 13.80 14.08 13.76 13.76 266,187 -0.09(-0.65%)
Dec 02, 2005 13.59 14.24 13.16 13.85 294,926 +0.96(+7.45%)
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.