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, 2008 17.19 17.87 17.18 17.66 407,108 +0.55(+3.21%)
Jul 30, 2008 18.00 18.02 16.94 17.11 774,357 -0.87(-4.84%)
Jul 29, 2008 17.98 18.00 17.78 17.98 511,638 +0.13(+0.73%)
Jul 28, 2008 17.51 17.97 17.51 17.85 218,545 +0.25(+1.42%)
Jul 25, 2008 18.35 18.35 17.37 17.60 446,458 -0.65(-3.56%)
Jul 24, 2008 18.37 18.39 18.09 18.25 213,564 -0.05(-0.27%)
Jul 23, 2008 19.04 19.21 18.29 18.30 324,124 -0.69(-3.63%)
Jul 22, 2008 18.45 19.01 18.22 18.99 305,038 +0.47(+2.54%)
Jul 21, 2008 18.65 18.91 18.40 18.52 118,341 -0.02(-0.11%)
Jul 18, 2008 18.74 19.50 18.41 18.54 514,604 -0.25(-1.33%)
Jul 17, 2008 19.49 19.52 18.21 18.79 1,064,827 -0.66(-3.39%)
Jul 16, 2008 18.72 19.47 18.42 19.45 211,511 +0.84(+4.51%)
Jul 15, 2008 18.66 18.90 18.48 18.61 174,185 -0.24(-1.27%)
Jul 14, 2008 19.36 19.45 18.71 18.85 269,362 -0.38(-1.98%)
Jul 11, 2008 18.88 19.45 18.79 19.23 396,080 +0.22(+1.16%)
Jul 10, 2008 18.76 19.36 18.52 19.01 321,865 +0.26(+1.39%)
Jul 09, 2008 19.04 19.20 18.71 18.75 312,279 -0.25(-1.32%)
Jul 08, 2008 18.34 19.27 17.96 19.00 352,484 +0.73(+4.00%)
Jul 07, 2008 18.54 18.72 18.12 18.27 168,764 -0.12(-0.65%)
Jul 04, 2008 18.58 18.86 18.17 18.39 65,699 +0.00(+0.00%)
Jul 03, 2008 18.58 18.86 18.17 18.39 65,699 -0.14(-0.76%)
Jul 02, 2008 18.95 19.24 18.52 18.53 204,857 -0.29(-1.54%)
Jul 01, 2008 18.63 18.90 18.30 18.82 355,155 -0.04(-0.21%)
Jun 30, 2008 19.43 19.48 18.83 18.86 450,743 -0.27(-1.41%)
Jun 27, 2008 19.42 19.57 18.78 19.13 744,793 -0.30(-1.54%)
Jun 26, 2008 20.07 20.15 19.27 19.43 478,878 -0.86(-4.24%)
Jun 25, 2008 19.95 20.34 19.77 20.29 241,564 +0.36(+1.81%)
Jun 24, 2008 20.25 20.51 19.90 19.93 254,474 -0.53(-2.59%)
Jun 23, 2008 20.61 20.71 20.22 20.46 264,587 -0.07(-0.34%)
Jun 20, 2008 21.10 21.25 20.45 20.53 514,786 -0.65(-3.07%)
Jun 19, 2008 21.22 21.45 21.00 21.18 214,581 -0.04(-0.19%)
Jun 18, 2008 21.52 21.96 21.00 21.22 220,346 -0.32(-1.49%)
Jun 17, 2008 21.94 21.94 21.50 21.54 198,692 -0.24(-1.10%)
Jun 16, 2008 21.43 22.03 21.38 21.78 199,063 +0.34(+1.59%)
Jun 13, 2008 21.44 21.59 21.28 21.44 293,885 +0.25(+1.18%)
Jun 12, 2008 21.66 21.76 21.19 21.19 288,958 -0.34(-1.58%)
Jun 11, 2008 22.11 22.11 21.53 21.53 438,527 -0.58(-2.62%)
Jun 10, 2008 22.15 22.29 21.24 22.11 530,354 +0.61(+2.84%)
Jun 09, 2008 21.62 21.70 21.17 21.50 388,000 -0.25(-1.15%)
Jun 06, 2008 22.27 22.27 21.69 21.75 427,605 -0.70(-3.12%)
Jun 05, 2008 21.95 22.55 21.50 22.45 786,766 +0.54(+2.46%)
Jun 04, 2008 20.62 22.07 20.56 21.91 808,841 +1.25(+6.05%)
Jun 03, 2008 20.91 20.94 20.23 20.66 546,971 +0.00(+0.00%)
Jun 02, 2008 20.76 21.29 20.23 20.66 431,197 -0.05(-0.24%)
May 30, 2008 20.69 20.94 20.42 20.71 256,727 +0.12(+0.58%)
May 29, 2008 20.23 21.00 20.23 20.59 295,808 +0.29(+1.43%)
May 28, 2008 20.30 20.40 20.14 20.30 249,430 +0.10(+0.50%)
May 27, 2008 19.82 20.25 19.81 20.20 307,159 +0.34(+1.71%)
May 26, 2008 19.97 20.11 19.65 19.86 100,156 +0.00(+0.00%)
May 23, 2008 19.97 20.11 19.65 19.86 100,156 -0.25(-1.24%)
May 22, 2008 19.88 20.25 19.88 20.11 133,345 +0.24(+1.21%)
May 21, 2008 20.11 20.30 19.64 19.87 176,605 -0.19(-0.95%)
May 20, 2008 20.04 20.10 19.73 20.06 133,583 -0.11(-0.55%)
May 19, 2008 19.92 20.27 19.52 20.17 258,678 +0.20(+1.00%)
May 16, 2008 20.27 20.35 19.86 19.97 182,447 -0.27(-1.33%)
May 15, 2008 20.08 20.29 19.87 20.24 135,148 +0.12(+0.60%)
May 14, 2008 20.25 20.25 20.04 20.12 158,872 -0.11(-0.54%)
May 13, 2008 20.24 20.39 19.85 20.23 226,402 +0.03(+0.15%)
May 12, 2008 20.31 20.31 19.50 20.20 296,527 -0.05(-0.25%)
May 09, 2008 20.29 20.47 19.87 20.25 122,850 -0.15(-0.74%)
May 08, 2008 20.28 20.48 20.12 20.40 200,548 +0.12(+0.59%)
May 07, 2008 19.78 20.73 19.78 20.28 303,902 +0.56(+2.84%)
May 06, 2008 20.24 20.52 19.46 19.72 1,002,350 +2.00(+11.29%)
May 05, 2008 18.03 18.25 17.52 17.72 259,211 +0.06(+0.34%)
May 02, 2008 17.48 18.04 17.38 17.66 336,265 +0.44(+2.56%)
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.