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 (%)
Sep 30, 2011 15.11 15.49 14.92 14.95 220,419 -0.37(-2.42%)
Sep 29, 2011 15.43 15.59 14.80 15.32 148,869 +0.25(+1.66%)
Sep 28, 2011 15.96 16.13 15.07 15.07 229,126 -0.88(-5.52%)
Sep 27, 2011 15.77 16.34 15.58 15.95 328,970 +0.40(+2.57%)
Sep 26, 2011 15.35 15.58 15.06 15.55 216,685 +0.34(+2.24%)
Sep 23, 2011 14.54 15.27 14.50 15.21 193,349 +0.65(+4.46%)
Sep 22, 2011 14.51 14.96 14.33 14.56 294,853 -0.40(-2.67%)
Sep 21, 2011 15.62 15.83 14.89 14.96 201,851 -0.63(-4.04%)
Sep 20, 2011 15.44 16.06 15.44 15.59 172,872 +0.20(+1.30%)
Sep 19, 2011 15.68 15.75 15.26 15.39 222,021 -0.55(-3.45%)
Sep 16, 2011 16.01 16.30 15.86 15.94 445,260 -0.19(-1.18%)
Sep 15, 2011 15.95 16.25 15.50 16.13 300,123 +0.28(+1.77%)
Sep 14, 2011 15.36 16.20 15.04 15.85 354,132 +0.63(+4.14%)
Sep 13, 2011 14.58 15.51 14.30 15.22 311,074 +0.69(+4.75%)
Sep 12, 2011 13.90 14.59 13.90 14.53 306,524 +0.43(+3.05%)
Sep 09, 2011 14.50 14.80 14.01 14.10 286,929 -0.54(-3.69%)
Sep 08, 2011 14.82 15.02 14.61 14.64 369,964 -0.29(-1.94%)
Sep 07, 2011 14.78 15.10 14.63 14.93 341,795 +0.36(+2.47%)
Sep 06, 2011 13.74 14.61 13.48 14.57 429,624 +0.38(+2.68%)
Sep 02, 2011 15.15 15.15 14.09 14.19 555,467 -1.32(-8.51%)
Sep 01, 2011 15.63 16.03 15.38 15.51 300,947 -0.14(-0.89%)
Aug 31, 2011 15.78 16.13 15.42 15.65 266,910 -0.10(-0.63%)
Aug 30, 2011 15.31 15.98 15.16 15.75 435,773 +0.33(+2.14%)
Aug 29, 2011 14.67 15.51 14.67 15.42 357,254 +0.89(+6.13%)
Aug 26, 2011 13.83 14.63 13.58 14.53 334,770 +0.60(+4.31%)
Aug 25, 2011 14.75 14.84 13.90 13.93 225,866 -0.69(-4.72%)
Aug 24, 2011 14.15 14.71 13.95 14.62 274,079 +0.44(+3.10%)
Aug 23, 2011 13.24 14.21 13.18 14.18 456,639 +0.99(+7.51%)
Aug 22, 2011 13.55 13.85 13.16 13.19 298,828 +0.00(+0.00%)
Aug 19, 2011 13.34 13.91 13.14 13.19 355,049 -0.25(-1.86%)
Aug 18, 2011 13.65 13.79 13.25 13.44 592,654 -0.70(-4.95%)
Aug 17, 2011 14.14 14.42 13.98 14.14 619,747 +0.03(+0.21%)
Aug 16, 2011 13.81 14.20 13.77 14.11 313,475 +0.06(+0.43%)
Aug 15, 2011 13.65 14.06 13.44 14.05 438,486 +0.54(+4.00%)
Aug 12, 2011 13.16 13.54 13.03 13.51 493,033 +0.52(+4.00%)
Aug 11, 2011 11.89 13.17 11.79 12.99 1,097,928 +1.16(+9.81%)
Aug 10, 2011 12.23 12.94 11.82 11.83 1,386,232 -0.48(-3.90%)
Aug 09, 2011 11.34 13.89 10.56 12.31 3,579,356 -3.57(-22.48%)
Aug 08, 2011 17.09 17.29 15.17 15.88 472,355 -1.80(-10.18%)
Aug 05, 2011 18.03 18.16 17.45 17.68 399,599 -0.17(-0.95%)
Aug 04, 2011 18.23 18.67 17.85 17.85 302,544 -0.66(-3.57%)
Aug 03, 2011 18.74 18.75 17.97 18.51 373,815 -0.23(-1.23%)
Aug 02, 2011 18.85 19.14 18.68 18.74 248,685 -0.25(-1.32%)
Aug 01, 2011 19.61 19.86 18.91 18.99 168,473 -0.31(-1.61%)
Jul 29, 2011 19.11 19.49 18.90 19.30 178,587 +0.01(+0.05%)
Jul 28, 2011 19.60 19.67 19.23 19.29 210,163 -0.26(-1.33%)
Jul 27, 2011 20.32 20.32 19.37 19.55 276,961 -0.80(-3.93%)
Jul 26, 2011 20.95 20.95 20.23 20.35 143,804 -0.63(-3.00%)
Jul 25, 2011 20.85 21.24 20.85 20.98 121,887 -0.16(-0.76%)
Jul 22, 2011 21.06 21.24 20.79 21.14 161,155 +0.23(+1.10%)
Jul 21, 2011 20.59 21.24 20.56 20.91 165,217 +0.45(+2.20%)
Jul 20, 2011 20.59 20.59 20.20 20.46 462,866 -0.09(-0.44%)
Jul 19, 2011 20.52 20.61 20.14 20.55 319,070 +0.27(+1.33%)
Jul 18, 2011 20.29 20.48 19.93 20.28 140,097 -0.10(-0.49%)
Jul 15, 2011 20.53 20.76 20.24 20.38 174,643 -0.12(-0.59%)
Jul 14, 2011 21.00 21.19 20.47 20.50 86,773 -0.50(-2.38%)
Jul 13, 2011 21.14 21.14 20.79 21.00 213,009 -0.01(-0.05%)
Jul 12, 2011 21.38 21.49 20.91 21.01 149,564 -0.37(-1.73%)
Jul 11, 2011 21.99 21.99 21.20 21.38 127,462 -0.72(-3.26%)
Jul 08, 2011 21.93 22.26 21.81 22.10 228,010 -0.10(-0.45%)
Jul 07, 2011 21.90 22.69 21.90 22.20 203,881 +0.45(+2.07%)
Jul 06, 2011 21.75 21.90 21.63 21.75 138,264 -0.01(-0.05%)
Jul 05, 2011 21.59 21.76 21.52 21.76 177,490 +0.13(+0.60%)
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.