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 (%)
Oct 31, 2014 21.82 21.85 21.31 21.54 328,281 +0.16(+0.75%)
Oct 30, 2014 21.12 21.57 20.15 21.38 525,084 +0.13(+0.61%)
Oct 29, 2014 21.38 21.61 21.18 21.25 166,599 -0.07(-0.33%)
Oct 28, 2014 20.63 21.34 20.59 21.32 327,136 +0.73(+3.55%)
Oct 27, 2014 20.45 20.55 20.29 20.59 489,828 +0.04(+0.19%)
Oct 24, 2014 20.59 20.76 20.52 20.55 176,617 +0.01(+0.05%)
Oct 23, 2014 20.49 20.64 20.29 20.54 274,577 +0.21(+1.03%)
Oct 22, 2014 20.68 20.79 20.27 20.33 173,401 -0.28(-1.36%)
Oct 21, 2014 20.39 20.77 19.92 20.61 161,869 +0.27(+1.33%)
Oct 20, 2014 19.78 20.34 19.78 20.34 151,142 +0.44(+2.21%)
Oct 17, 2014 20.20 20.20 19.87 19.90 369,665 +0.01(+0.05%)
Oct 16, 2014 19.60 20.03 19.60 19.89 291,289 -0.04(-0.20%)
Oct 15, 2014 19.71 20.03 19.48 19.93 370,731 -0.13(-0.65%)
Oct 14, 2014 19.98 20.40 19.77 20.06 200,750 +0.26(+1.31%)
Oct 13, 2014 19.56 20.03 19.49 19.80 191,791 +0.20(+1.02%)
Oct 10, 2014 19.71 20.08 19.57 19.60 274,150 -0.26(-1.31%)
Oct 09, 2014 20.45 20.45 19.85 19.86 140,738 -0.71(-3.45%)
Oct 08, 2014 19.88 20.60 19.88 20.57 139,510 +0.63(+3.16%)
Oct 07, 2014 19.89 20.10 19.83 19.94 159,271 -0.04(-0.20%)
Oct 06, 2014 20.21 20.27 19.98 19.98 155,813 -0.22(-1.09%)
Oct 03, 2014 20.38 20.49 20.19 20.20 72,426 +0.04(+0.17%)
Oct 02, 2014 19.84 20.24 19.82 20.16 132,698 +0.29(+1.48%)
Oct 01, 2014 20.00 20.08 19.78 19.87 187,490 -0.11(-0.55%)
Sep 30, 2014 20.08 20.26 19.98 19.98 248,006 -0.13(-0.65%)
Sep 29, 2014 19.86 20.14 19.86 20.11 142,817 +0.08(+0.40%)
Sep 26, 2014 19.81 20.13 19.62 20.03 121,829 +0.25(+1.26%)
Sep 25, 2014 20.04 20.17 19.66 19.78 166,155 -0.34(-1.69%)
Sep 24, 2014 19.92 20.19 19.77 20.12 116,490 +0.20(+1.00%)
Sep 23, 2014 20.10 20.14 19.91 19.92 182,948 -0.19(-0.94%)
Sep 22, 2014 20.41 20.41 20.07 20.11 138,546 -0.47(-2.28%)
Sep 19, 2014 20.81 20.90 20.46 20.58 214,979 -0.16(-0.77%)
Sep 18, 2014 20.69 20.90 20.55 20.74 100,745 +0.08(+0.39%)
Sep 17, 2014 20.69 20.84 20.49 20.66 235,727 -0.05(-0.24%)
Sep 16, 2014 20.45 20.79 20.37 20.71 96,251 +0.18(+0.88%)
Sep 15, 2014 20.68 20.73 20.30 20.53 154,457 -0.10(-0.48%)
Sep 12, 2014 20.90 20.90 20.48 20.63 101,328 -0.22(-1.06%)
Sep 11, 2014 20.51 20.90 20.51 20.85 158,393 +0.18(+0.87%)
Sep 10, 2014 20.62 20.81 20.45 20.67 90,889 +0.08(+0.39%)
Sep 09, 2014 20.66 20.85 20.42 20.59 210,278 -0.16(-0.77%)
Sep 08, 2014 20.83 21.09 20.62 20.75 140,586 -0.13(-0.62%)
Sep 05, 2014 20.74 21.09 20.63 20.88 89,819 +0.04(+0.19%)
Sep 04, 2014 20.97 21.23 20.77 20.84 354,775 -0.10(-0.48%)
Sep 03, 2014 21.06 21.17 20.68 20.94 512,475 -0.01(-0.05%)
Sep 02, 2014 21.03 21.35 20.76 20.95 180,680 +0.01(+0.05%)
Aug 29, 2014 20.54 20.94 20.94 20.94 104,100 +0.39(+1.90%)
Aug 28, 2014 20.70 20.79 20.54 20.55 76,702 -0.21(-1.01%)
Aug 27, 2014 20.96 20.96 20.61 20.76 108,126 -0.13(-0.62%)
Aug 26, 2014 20.72 20.98 20.72 20.89 112,611 +0.13(+0.63%)
Aug 25, 2014 21.05 21.30 20.71 20.76 145,138 -0.22(-1.05%)
Aug 22, 2014 20.74 21.07 20.62 20.98 171,720 +0.23(+1.11%)
Aug 21, 2014 20.43 20.80 20.28 20.75 115,607 +0.29(+1.42%)
Aug 20, 2014 20.72 20.72 20.37 20.46 82,095 -0.38(-1.82%)
Aug 19, 2014 20.87 21.12 20.71 20.84 136,290 +0.06(+0.29%)
Aug 18, 2014 20.48 20.80 20.34 20.78 126,780 +0.48(+2.36%)
Aug 15, 2014 20.36 20.36 19.93 20.30 251,617 +0.16(+0.79%)
Aug 14, 2014 20.03 20.19 20.00 20.14 142,794 +0.17(+0.85%)
Aug 13, 2014 20.17 20.17 19.99 19.97 126,922 -0.14(-0.70%)
Aug 12, 2014 20.34 20.59 20.00 20.11 127,912 -0.27(-1.32%)
Aug 11, 2014 20.23 20.66 20.18 20.38 106,288 +0.18(+0.89%)
Aug 08, 2014 19.90 20.22 19.45 20.20 121,224 +0.28(+1.41%)
Aug 07, 2014 20.34 20.38 19.86 19.92 122,244 -0.31(-1.53%)
Aug 06, 2014 20.28 20.52 19.01 20.23 378,263 -0.24(-1.17%)
Aug 05, 2014 20.00 20.84 19.47 20.47 350,601 -0.21(-1.02%)
Aug 04, 2014 20.36 21.09 20.17 20.68 149,933 +0.32(+1.57%)
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.