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 (%)
Aug 30, 2013 17.30 17.34 16.97 17.03 0 -0.29(-1.67%)
Aug 29, 2013 16.96 17.40 16.95 17.32 152,994 +0.38(+2.24%)
Aug 28, 2013 16.99 17.16 16.90 16.94 0 +0.00(+0.00%)
Aug 27, 2013 17.12 17.39 16.88 16.94 199,238 -0.33(-1.91%)
Aug 26, 2013 17.38 17.44 17.16 17.27 0 -0.05(-0.29%)
Aug 23, 2013 17.25 17.41 17.06 17.32 0 +0.09(+0.52%)
Aug 22, 2013 17.01 17.30 17.00 17.23 88,980 +0.24(+1.41%)
Aug 21, 2013 16.99 17.17 16.91 16.99 0 -0.05(-0.29%)
Aug 20, 2013 17.05 17.14 16.99 17.04 128,655 +0.03(+0.18%)
Aug 19, 2013 17.06 17.22 16.92 17.01 169,588 -0.03(-0.18%)
Aug 16, 2013 16.91 17.10 16.84 17.04 0 +0.03(+0.18%)
Aug 15, 2013 17.32 17.48 17.01 17.01 130,403 -0.46(-2.63%)
Aug 14, 2013 17.61 17.77 17.39 17.47 115,828 -0.09(-0.51%)
Aug 13, 2013 17.63 17.71 17.50 17.56 92,904 -0.05(-0.28%)
Aug 12, 2013 17.69 17.77 17.50 17.61 124,866 -0.17(-0.96%)
Aug 09, 2013 17.81 17.90 17.61 17.78 181,584 -0.10(-0.56%)
Aug 08, 2013 17.97 17.97 17.71 17.88 128,795 +0.08(+0.45%)
Aug 07, 2013 17.59 17.82 17.46 17.80 131,872 +0.20(+1.14%)
Aug 06, 2013 17.82 17.82 16.57 17.60 263,305 -0.32(-1.79%)
Aug 05, 2013 17.64 17.97 17.44 17.92 249,258 +0.30(+1.70%)
Aug 02, 2013 17.55 17.80 17.50 17.62 64,214 -0.07(-0.40%)
Aug 01, 2013 17.77 17.90 17.65 17.69 90,895 +0.13(+0.74%)
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%)
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.