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 (%)
Dec 31, 2009 25.99 25.47 25.47 25.47 156,900 -0.46(-1.77%)
Dec 30, 2009 26.05 26.17 25.58 25.93 95,545 -0.23(-0.88%)
Dec 29, 2009 26.22 26.28 26.01 26.16 71,135 +0.03(+0.11%)
Dec 28, 2009 26.45 26.45 25.90 26.13 148,830 -0.22(-0.83%)
Dec 24, 2009 26.40 26.42 26.30 26.35 43,550 -0.03(-0.11%)
Dec 23, 2009 26.42 26.83 26.26 26.38 116,145 +0.03(+0.11%)
Dec 22, 2009 26.33 26.64 26.21 26.35 331,270 +0.15(+0.57%)
Dec 21, 2009 26.07 26.48 25.92 26.20 145,853 +0.19(+0.73%)
Dec 18, 2009 26.45 26.60 25.57 26.01 390,432 -0.27(-1.03%)
Dec 17, 2009 26.40 26.68 25.94 26.28 234,703 -0.34(-1.28%)
Dec 16, 2009 26.73 26.85 26.40 26.62 135,522 +0.08(+0.30%)
Dec 15, 2009 26.60 26.91 26.33 26.54 424,186 -0.06(-0.23%)
Dec 14, 2009 26.27 26.76 25.81 26.60 451,333 +0.71(+2.74%)
Dec 11, 2009 25.88 26.06 25.36 25.89 497,361 +0.06(+0.23%)
Dec 10, 2009 25.54 26.12 25.37 25.83 348,850 +0.32(+1.25%)
Dec 09, 2009 25.65 25.68 25.23 25.51 119,595 -0.20(-0.78%)
Dec 08, 2009 25.60 25.73 25.15 25.71 194,349 -0.10(-0.39%)
Dec 07, 2009 25.85 25.97 25.62 25.81 174,441 -0.02(-0.08%)
Dec 04, 2009 25.98 26.21 25.53 25.83 166,889 +0.13(+0.51%)
Dec 03, 2009 25.55 26.03 25.45 25.70 339,842 +0.26(+1.02%)
Dec 02, 2009 24.74 25.58 24.53 25.44 244,764 +0.79(+3.20%)
Dec 01, 2009 24.83 25.06 24.48 24.65 256,408 +0.10(+0.41%)
Nov 30, 2009 24.43 24.63 23.97 24.55 216,323 +0.01(+0.04%)
Nov 27, 2009 24.34 24.82 24.05 24.54 100,029 -0.53(-2.11%)
Nov 25, 2009 25.44 25.44 24.97 25.07 150,715 -0.33(-1.30%)
Nov 24, 2009 25.55 25.56 25.27 25.40 162,596 -0.15(-0.59%)
Nov 23, 2009 25.60 26.03 25.30 25.55 172,183 +0.23(+0.91%)
Nov 20, 2009 25.28 25.52 25.06 25.32 146,824 -0.21(-0.82%)
Nov 19, 2009 25.96 25.98 25.39 25.53 320,996 -0.59(-2.26%)
Nov 18, 2009 26.15 26.15 25.84 26.12 132,433 +0.00(+0.00%)
Nov 17, 2009 25.97 26.15 25.71 26.12 178,328 +0.11(+0.42%)
Nov 16, 2009 25.30 26.06 24.94 26.01 403,983 +0.81(+3.21%)
Nov 13, 2009 24.75 25.28 24.65 25.20 256,641 +0.22(+0.88%)
Nov 12, 2009 25.16 25.50 24.88 24.98 239,121 -0.30(-1.19%)
Nov 11, 2009 25.41 25.61 25.02 25.28 182,377 +0.04(+0.16%)
Nov 10, 2009 25.64 25.81 24.95 25.24 257,325 -0.48(-1.87%)
Nov 09, 2009 25.64 25.80 25.38 25.72 251,149 +0.22(+0.86%)
Nov 06, 2009 25.01 25.54 24.82 25.50 341,281 +0.25(+0.99%)
Nov 05, 2009 25.31 25.38 25.00 25.25 428,997 +0.15(+0.60%)
Nov 04, 2009 25.75 26.00 25.03 25.10 421,861 -0.56(-2.18%)
Nov 03, 2009 24.65 25.94 24.60 25.66 1,250,420 +1.22(+4.99%)
Nov 02, 2009 23.82 24.52 23.34 24.44 498,598 +0.70(+2.95%)
Oct 30, 2009 23.78 24.29 23.63 23.74 437,514 -0.01(-0.04%)
Oct 29, 2009 23.85 24.11 23.65 23.75 527,841 +0.11(+0.47%)
Oct 28, 2009 23.81 24.13 23.57 23.64 545,142 -0.36(-1.50%)
Oct 27, 2009 24.27 24.32 23.90 24.00 425,626 -0.19(-0.79%)
Oct 26, 2009 24.12 24.38 23.94 24.19 303,779 +0.15(+0.62%)
Oct 23, 2009 24.49 25.00 23.94 24.04 436,659 -0.38(-1.56%)
Oct 22, 2009 23.92 24.43 23.66 24.42 324,739 +0.39(+1.62%)
Oct 21, 2009 24.08 24.67 24.01 24.03 273,990 -0.18(-0.74%)
Oct 20, 2009 24.12 24.68 24.10 24.21 208,247 -0.25(-1.02%)
Oct 19, 2009 24.46 24.55 24.08 24.46 346,378 +0.15(+0.62%)
Oct 16, 2009 24.29 24.35 24.05 24.31 208,876 -0.09(-0.37%)
Oct 15, 2009 24.13 24.47 23.99 24.40 306,106 +0.25(+1.04%)
Oct 14, 2009 24.39 24.42 23.98 24.15 202,405 +0.05(+0.21%)
Oct 13, 2009 24.15 24.22 23.90 24.10 182,822 -0.05(-0.21%)
Oct 12, 2009 24.15 24.30 23.96 24.15 203,303 +0.11(+0.46%)
Oct 09, 2009 24.02 24.22 23.94 24.04 523,153 +0.08(+0.33%)
Oct 08, 2009 24.46 24.64 23.93 23.96 1,074,628 -0.26(-1.07%)
Oct 07, 2009 22.55 24.82 22.55 24.22 1,692,594 +1.51(+6.65%)
Oct 06, 2009 20.06 22.81 20.04 22.71 1,695,167 +2.56(+12.70%)
Oct 05, 2009 20.25 20.40 20.07 20.15 313,624 +0.05(+0.25%)
Oct 02, 2009 20.06 20.31 20.00 20.10 131,585 -0.12(-0.59%)
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.