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 (%)
Jan 31, 2007 14.69 14.75 14.55 14.61 457,234 -0.12(-0.81%)
Jan 30, 2007 14.91 14.91 14.65 14.73 423,633 -0.12(-0.81%)
Jan 29, 2007 15.03 15.06 14.76 14.85 446,302 -0.30(-1.98%)
Jan 26, 2007 15.15 15.20 14.94 15.15 263,254 +0.00(+0.00%)
Jan 25, 2007 15.25 15.35 15.05 15.15 294,252 +0.01(+0.07%)
Jan 24, 2007 14.94 15.28 14.86 15.14 745,746 +0.20(+1.34%)
Jan 23, 2007 14.51 15.17 14.51 14.94 826,297 +0.29(+1.98%)
Jan 22, 2007 15.36 15.38 14.52 14.65 505,047 -0.75(-4.87%)
Jan 19, 2007 15.15 15.42 15.02 15.40 345,711 +0.19(+1.25%)
Jan 18, 2007 15.59 15.80 15.18 15.21 225,871 -0.37(-2.37%)
Jan 17, 2007 15.50 15.96 15.50 15.58 286,125 +0.02(+0.13%)
Jan 16, 2007 15.77 16.05 15.43 15.56 243,258 -0.28(-1.77%)
Jan 12, 2007 15.95 16.05 15.74 15.84 575,195 -0.18(-1.12%)
Jan 11, 2007 15.44 16.21 15.24 16.02 737,099 +1.32(+8.98%)
Jan 10, 2007 15.05 15.10 14.48 14.70 509,198 -0.44(-2.91%)
Jan 09, 2007 15.19 15.28 14.99 15.14 338,230 -0.06(-0.39%)
Jan 08, 2007 15.72 15.74 15.08 15.20 469,587 -0.55(-3.49%)
Jan 05, 2007 16.25 16.27 15.67 15.75 461,111 -0.59(-3.61%)
Jan 04, 2007 16.65 16.65 16.06 16.34 566,343 -0.37(-2.21%)
Jan 03, 2007 17.10 17.69 16.47 16.71 427,496 -0.93(-5.27%)
Dec 29, 2006 17.32 17.84 17.28 17.64 342,331 +0.35(+2.02%)
Dec 28, 2006 17.29 17.46 17.18 17.29 133,325 +0.00(+0.00%)
Dec 27, 2006 17.10 17.41 17.10 17.29 130,870 +0.15(+0.88%)
Dec 26, 2006 16.96 17.25 16.90 17.14 167,279 +0.22(+1.30%)
Dec 22, 2006 16.98 17.06 16.81 16.92 195,366 -0.05(-0.29%)
Dec 21, 2006 16.91 17.24 16.10 16.97 247,752 +0.11(+0.65%)
Dec 20, 2006 16.77 17.11 16.73 16.86 308,224 +0.27(+1.63%)
Dec 19, 2006 16.75 16.82 16.48 16.59 308,607 -0.21(-1.25%)
Dec 18, 2006 17.51 17.55 16.78 16.80 292,082 -0.61(-3.50%)
Dec 15, 2006 17.38 17.68 17.20 17.41 332,052 +0.02(+0.12%)
Dec 14, 2006 17.49 17.85 17.37 17.39 223,514 -0.13(-0.74%)
Dec 13, 2006 17.79 17.88 17.43 17.52 238,810 -0.17(-0.96%)
Dec 12, 2006 16.96 17.74 16.81 17.69 422,222 +0.67(+3.94%)
Dec 11, 2006 16.94 17.17 16.87 17.02 752,258 +0.07(+0.41%)
Dec 08, 2006 17.05 17.12 16.94 16.95 212,336 -0.24(-1.40%)
Dec 07, 2006 17.69 17.69 17.15 17.19 139,966 -0.42(-2.39%)
Dec 06, 2006 17.68 17.82 17.41 17.61 264,035 -0.17(-0.96%)
Dec 05, 2006 17.45 17.92 17.26 17.78 288,747 +0.39(+2.24%)
Dec 04, 2006 16.78 17.48 16.77 17.39 326,325 +0.75(+4.51%)
Dec 01, 2006 17.14 17.26 16.25 16.64 526,407 -0.59(-3.42%)
Nov 30, 2006 17.11 17.39 17.11 17.23 236,400 +0.04(+0.23%)
Nov 29, 2006 17.29 17.52 17.14 17.19 175,633 -0.08(-0.46%)
Nov 28, 2006 17.70 17.90 17.10 17.27 496,372 -0.51(-2.87%)
Nov 27, 2006 17.61 17.90 17.55 17.78 341,011 +0.07(+0.40%)
Nov 24, 2006 17.74 17.88 17.56 17.71 89,304 -0.12(-0.67%)
Nov 22, 2006 18.28 18.29 17.73 17.83 140,512 -0.33(-1.82%)
Nov 21, 2006 17.80 18.26 17.67 18.16 394,538 +0.34(+1.91%)
Nov 20, 2006 17.98 18.17 17.78 17.82 206,654 -0.30(-1.66%)
Nov 17, 2006 17.99 18.20 17.60 18.12 276,459 +0.13(+0.72%)
Nov 16, 2006 18.25 18.25 17.92 17.99 129,916 -0.21(-1.15%)
Nov 15, 2006 18.34 18.42 18.08 18.20 243,494 -0.22(-1.19%)
Nov 14, 2006 18.01 18.45 17.93 18.42 291,671 +0.27(+1.49%)
Nov 13, 2006 17.50 18.19 17.45 18.15 455,830 +0.56(+3.18%)
Nov 10, 2006 17.48 17.64 17.20 17.59 240,977 +0.03(+0.17%)
Nov 09, 2006 17.41 17.75 17.22 17.56 503,834 +0.31(+1.80%)
Nov 08, 2006 17.55 17.79 17.07 17.25 366,417 -0.30(-1.71%)
Nov 07, 2006 18.46 18.57 17.00 17.55 1,705,366 -2.52(-12.56%)
Nov 06, 2006 19.54 20.07 19.01 20.07 480,444 +1.07(+5.63%)
Nov 03, 2006 19.32 19.35 18.62 19.00 307,449 -0.11(-0.58%)
Nov 02, 2006 19.01 19.26 18.64 19.11 362,012 -0.01(-0.05%)
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.