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 30, 2009 23.78 24.29 23.63 23.74 437,514 -0.01(-0.04%)
Oct 29, 2009 23.85 24.11 23.65 23.75 527,841 +0.11(+0.47%)
Oct 28, 2009 23.81 24.13 23.57 23.64 545,142 -0.36(-1.50%)
Oct 27, 2009 24.27 24.32 23.90 24.00 425,626 -0.19(-0.79%)
Oct 26, 2009 24.12 24.38 23.94 24.19 303,779 +0.15(+0.62%)
Oct 23, 2009 24.49 25.00 23.94 24.04 436,659 -0.38(-1.56%)
Oct 22, 2009 23.92 24.43 23.66 24.42 324,739 +0.39(+1.62%)
Oct 21, 2009 24.08 24.67 24.01 24.03 273,990 -0.18(-0.74%)
Oct 20, 2009 24.12 24.68 24.10 24.21 208,247 -0.25(-1.02%)
Oct 19, 2009 24.46 24.55 24.08 24.46 346,378 +0.15(+0.62%)
Oct 16, 2009 24.29 24.35 24.05 24.31 208,876 -0.09(-0.37%)
Oct 15, 2009 24.13 24.47 23.99 24.40 306,106 +0.25(+1.04%)
Oct 14, 2009 24.39 24.42 23.98 24.15 202,405 +0.05(+0.21%)
Oct 13, 2009 24.15 24.22 23.90 24.10 182,822 -0.05(-0.21%)
Oct 12, 2009 24.15 24.30 23.96 24.15 203,303 +0.11(+0.46%)
Oct 09, 2009 24.02 24.22 23.94 24.04 523,153 +0.08(+0.33%)
Oct 08, 2009 24.46 24.64 23.93 23.96 1,074,628 -0.26(-1.07%)
Oct 07, 2009 22.55 24.82 22.55 24.22 1,692,594 +1.51(+6.65%)
Oct 06, 2009 20.06 22.81 20.04 22.71 1,695,167 +2.56(+12.70%)
Oct 05, 2009 20.25 20.40 20.07 20.15 313,624 +0.05(+0.25%)
Oct 02, 2009 20.06 20.31 20.00 20.10 131,585 -0.12(-0.59%)
Oct 01, 2009 20.82 20.82 20.21 20.22 121,378 -0.60(-2.88%)
Sep 30, 2009 21.06 21.06 20.46 20.82 161,061 -0.29(-1.37%)
Sep 29, 2009 21.44 21.47 21.10 21.11 45,178 -0.25(-1.17%)
Sep 28, 2009 20.78 21.63 20.71 21.36 105,116 +0.75(+3.64%)
Sep 25, 2009 20.63 20.93 20.30 20.61 208,073 -0.13(-0.63%)
Sep 24, 2009 21.22 21.57 20.72 20.74 206,840 -0.39(-1.85%)
Sep 23, 2009 21.38 21.49 21.13 21.13 110,315 -0.15(-0.70%)
Sep 22, 2009 21.56 21.67 21.28 21.28 128,394 -0.10(-0.47%)
Sep 21, 2009 21.42 21.92 21.37 21.38 87,169 -0.17(-0.79%)
Sep 18, 2009 21.91 22.00 21.52 21.55 314,938 -0.30(-1.37%)
Sep 17, 2009 21.89 22.17 21.76 21.85 99,545 -0.14(-0.64%)
Sep 16, 2009 21.65 22.16 21.53 21.99 104,454 +0.36(+1.66%)
Sep 15, 2009 21.85 21.87 21.50 21.63 277,508 -0.28(-1.28%)
Sep 14, 2009 21.57 21.95 21.55 21.91 92,187 +0.25(+1.15%)
Sep 11, 2009 21.72 21.91 21.35 21.66 133,329 +0.03(+0.14%)
Sep 10, 2009 21.14 21.72 21.04 21.63 120,786 +0.41(+1.93%)
Sep 09, 2009 20.57 21.44 20.54 21.22 115,371 +0.70(+3.41%)
Sep 08, 2009 20.74 20.75 20.41 20.52 132,369 +0.00(+0.00%)
Sep 04, 2009 20.28 20.61 20.20 20.52 153,858 +0.17(+0.84%)
Sep 03, 2009 20.42 20.44 20.10 20.35 251,299 -0.04(-0.20%)
Sep 02, 2009 20.70 20.81 20.30 20.39 361,720 -0.19(-0.92%)
Sep 01, 2009 20.78 21.11 20.40 20.58 274,043 -0.41(-1.95%)
Aug 31, 2009 21.00 21.17 20.87 20.99 132,346 -0.11(-0.52%)
Aug 28, 2009 21.28 21.43 20.91 21.10 124,936 -0.07(-0.33%)
Aug 27, 2009 21.23 21.31 20.90 21.17 93,889 -0.06(-0.28%)
Aug 26, 2009 21.13 21.39 21.08 21.23 77,028 -0.03(-0.14%)
Aug 25, 2009 21.32 21.50 21.04 21.26 102,382 -0.02(-0.09%)
Aug 24, 2009 21.31 21.64 21.09 21.28 129,971 -0.04(-0.19%)
Aug 21, 2009 20.89 21.41 20.32 21.32 249,698 +0.66(+3.19%)
Aug 20, 2009 20.26 20.66 20.05 20.66 195,459 +0.31(+1.52%)
Aug 19, 2009 20.23 20.56 19.87 20.35 210,374 -0.07(-0.34%)
Aug 18, 2009 19.95 20.51 19.95 20.42 120,739 +0.52(+2.61%)
Aug 17, 2009 20.08 20.21 19.75 19.90 131,769 -0.57(-2.78%)
Aug 14, 2009 21.13 21.30 20.19 20.47 139,984 -0.63(-2.99%)
Aug 13, 2009 20.83 21.30 20.47 21.10 103,165 +0.32(+1.54%)
Aug 12, 2009 20.67 21.47 20.67 20.78 191,990 +0.19(+0.92%)
Aug 11, 2009 20.97 21.15 20.39 20.59 139,379 -0.55(-2.60%)
Aug 10, 2009 20.52 21.26 20.52 21.14 168,943 +0.40(+1.93%)
Aug 07, 2009 21.00 21.40 20.55 20.74 295,451 +0.07(+0.34%)
Aug 06, 2009 21.55 21.66 20.34 20.67 298,186 -0.79(-3.68%)
Aug 05, 2009 21.89 22.16 21.26 21.46 272,862 -0.44(-2.01%)
Aug 04, 2009 21.20 21.90 20.96 21.90 482,447 +1.73(+8.58%)
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.