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, 2016 26.50 26.79 26.07 26.74 376,241 +0.22(+0.83%)
Oct 28, 2016 26.35 26.60 26.26 26.52 161,440 +0.11(+0.42%)
Oct 27, 2016 26.64 26.64 26.30 26.41 87,098 -0.13(-0.49%)
Oct 26, 2016 27.12 27.23 26.52 26.54 136,445 -0.63(-2.32%)
Oct 25, 2016 27.38 27.45 27.06 27.17 107,738 -0.28(-1.02%)
Oct 24, 2016 27.27 27.45 27.14 27.45 97,427 +0.37(+1.37%)
Oct 21, 2016 27.04 27.21 26.93 27.08 89,296 -0.08(-0.29%)
Oct 20, 2016 27.55 27.55 27.02 27.16 130,096 -0.37(-1.34%)
Oct 19, 2016 27.70 27.79 27.44 27.53 173,593 -0.09(-0.33%)
Oct 18, 2016 27.70 27.75 27.47 27.62 176,696 +0.21(+0.77%)
Oct 17, 2016 27.60 27.60 27.34 27.41 116,187 -0.12(-0.44%)
Oct 14, 2016 27.36 28.10 27.28 27.53 278,458 +0.28(+1.03%)
Oct 13, 2016 27.07 27.41 26.79 27.25 154,406 +0.05(+0.18%)
Oct 12, 2016 26.82 27.33 26.81 27.20 117,489 +0.36(+1.34%)
Oct 11, 2016 27.01 27.01 26.30 26.84 242,233 -0.36(-1.32%)
Oct 10, 2016 27.40 27.87 26.55 27.20 622,624 -0.27(-0.98%)
Oct 07, 2016 27.99 28.16 27.36 27.47 330,157 -0.55(-1.96%)
Oct 06, 2016 27.81 28.07 27.58 28.02 113,788 +0.12(+0.43%)
Oct 05, 2016 27.93 28.01 27.78 27.90 116,602 +0.03(+0.11%)
Oct 04, 2016 28.15 28.39 27.69 27.87 93,640 -0.28(-0.99%)
Oct 03, 2016 28.09 28.16 27.79 28.15 161,887 +0.02(+0.07%)
Sep 30, 2016 27.65 28.23 27.56 28.13 159,088 +0.63(+2.29%)
Sep 29, 2016 28.08 28.08 27.43 27.50 179,268 -0.65(-2.31%)
Sep 28, 2016 28.22 28.39 27.92 28.15 167,994 -0.01(-0.04%)
Sep 27, 2016 28.19 28.27 28.05 28.16 149,995 -0.09(-0.32%)
Sep 26, 2016 28.50 28.63 27.17 28.25 107,835 -0.34(-1.19%)
Sep 23, 2016 28.86 28.86 28.01 28.59 164,286 -0.38(-1.31%)
Sep 22, 2016 28.55 28.98 28.34 28.97 191,189 +0.63(+2.22%)
Sep 21, 2016 28.17 28.36 28.00 28.34 111,514 +0.32(+1.14%)
Sep 20, 2016 27.97 28.33 27.97 28.02 137,614 +0.08(+0.29%)
Sep 19, 2016 27.81 27.99 27.63 27.94 159,563 +0.26(+0.94%)
Sep 16, 2016 28.15 28.24 27.51 27.68 271,201 -0.44(-1.56%)
Sep 15, 2016 28.06 28.23 27.88 28.12 108,433 +0.04(+0.14%)
Sep 14, 2016 28.39 29.10 27.95 28.08 141,916 -0.25(-0.88%)
Sep 13, 2016 28.67 28.73 28.15 28.33 281,214 -0.48(-1.67%)
Sep 12, 2016 28.89 29.12 28.70 28.81 197,074 -0.21(-0.72%)
Sep 09, 2016 29.84 30.77 29.02 29.02 120,227 -1.00(-3.33%)
Sep 08, 2016 30.40 30.40 29.99 30.02 125,335 -0.43(-1.41%)
Sep 07, 2016 30.01 30.54 30.01 30.45 191,912 +0.33(+1.10%)
Sep 06, 2016 29.61 30.12 29.48 30.12 200,937 +0.52(+1.76%)
Sep 02, 2016 29.29 29.60 29.60 29.60 243,900 +0.29(+0.99%)
Sep 01, 2016 29.22 29.54 28.92 29.31 243,399 +0.08(+0.27%)
Aug 31, 2016 29.21 29.41 29.11 29.23 170,991 -0.03(-0.10%)
Aug 30, 2016 29.17 29.32 29.02 29.26 88,036 +0.10(+0.34%)
Aug 29, 2016 29.38 29.51 29.13 29.16 87,690 -0.25(-0.85%)
Aug 26, 2016 29.64 29.78 29.28 29.41 128,422 -0.16(-0.54%)
Aug 25, 2016 29.49 29.69 29.37 29.57 167,385 +0.09(+0.31%)
Aug 24, 2016 29.42 29.59 29.13 29.48 300,043 +0.08(+0.27%)
Aug 23, 2016 29.42 29.56 29.37 29.40 109,554 +0.02(+0.07%)
Aug 22, 2016 29.49 29.61 29.33 29.38 112,424 -0.26(-0.88%)
Aug 19, 2016 29.69 29.80 29.49 29.64 152,712 -0.06(-0.20%)
Aug 18, 2016 29.58 29.74 29.46 29.70 115,269 +0.08(+0.27%)
Aug 17, 2016 29.83 29.87 29.52 29.62 151,367 -0.25(-0.84%)
Aug 16, 2016 30.14 30.33 29.86 29.87 132,800 -0.41(-1.35%)
Aug 15, 2016 30.25 30.51 30.13 30.28 104,138 +0.00(+0.00%)
Aug 12, 2016 30.45 30.50 30.19 30.28 103,454 -0.26(-0.85%)
Aug 11, 2016 30.63 30.83 30.53 30.54 108,193 -0.05(-0.16%)
Aug 10, 2016 30.45 30.68 30.41 30.59 114,939 +0.09(+0.30%)
Aug 09, 2016 30.39 30.77 30.39 30.50 132,149 +0.12(+0.39%)
Aug 08, 2016 30.68 30.81 30.27 30.38 194,069 -0.40(-1.30%)
Aug 05, 2016 30.61 30.90 30.52 30.78 153,195 +0.40(+1.32%)
Aug 04, 2016 30.36 30.55 30.29 30.38 142,331 +0.03(+0.10%)
Aug 03, 2016 30.55 30.55 30.12 30.35 171,015 -0.17(-0.56%)
Aug 02, 2016 31.22 31.22 30.14 30.52 182,587 -0.39(-1.26%)
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.