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 29, 2010 24.29 24.39 23.93 23.98 259,358 -0.19(-0.79%)
Jan 28, 2010 24.57 24.70 24.14 24.17 214,140 -0.43(-1.75%)
Jan 27, 2010 23.67 24.66 23.66 24.60 374,697 +0.77(+3.23%)
Jan 26, 2010 23.89 24.00 23.59 23.83 300,481 -0.17(-0.71%)
Jan 25, 2010 24.00 24.15 23.58 24.00 123,757 +0.30(+1.27%)
Jan 22, 2010 24.18 24.44 23.63 23.70 173,030 -0.57(-2.35%)
Jan 21, 2010 25.34 25.40 24.24 24.27 187,866 -1.11(-4.37%)
Jan 20, 2010 25.91 26.11 25.07 25.38 198,738 -0.78(-2.98%)
Jan 19, 2010 25.95 26.26 25.69 26.16 432,753 +0.33(+1.28%)
Jan 15, 2010 26.08 25.83 25.83 25.83 269,400 -0.12(-0.46%)
Jan 14, 2010 25.50 26.10 25.47 25.95 163,401 +0.34(+1.33%)
Jan 13, 2010 25.28 25.67 25.07 25.61 81,997 +0.34(+1.35%)
Jan 12, 2010 24.98 25.47 24.93 25.27 114,962 -0.18(-0.71%)
Jan 11, 2010 25.99 25.99 25.27 25.45 81,227 -0.39(-1.51%)
Jan 08, 2010 25.74 25.89 25.52 25.84 116,658 +0.09(+0.35%)
Jan 07, 2010 25.63 25.80 25.18 25.75 206,422 +0.17(+0.66%)
Jan 06, 2010 25.00 25.65 25.00 25.58 257,993 +0.52(+2.08%)
Jan 05, 2010 25.56 25.77 24.98 25.06 267,459 -0.59(-2.30%)
Jan 04, 2010 25.80 25.86 25.50 25.65 178,090 +0.18(+0.71%)
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%)
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.