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 (%)
Mar 31, 2009 16.36 17.09 16.32 16.63 320,042 +0.52(+3.23%)
Mar 30, 2009 15.85 16.24 15.63 16.11 198,134 -1.06(-6.17%)
Mar 26, 2009 16.62 17.18 16.37 17.17 279,254 +0.60(+3.62%)
Mar 25, 2009 15.59 16.72 15.52 16.57 518,697 +1.02(+6.56%)
Mar 24, 2009 15.84 15.89 15.25 15.55 319,110 -0.57(-3.54%)
Mar 23, 2009 15.55 16.12 14.96 16.12 205,270 +1.19(+7.97%)
Mar 20, 2009 15.74 15.85 14.85 14.93 285,487 -0.65(-4.17%)
Mar 19, 2009 16.05 16.05 15.50 15.58 165,316 -0.33(-2.07%)
Mar 18, 2009 15.33 16.10 15.02 15.91 235,674 +0.43(+2.78%)
Mar 17, 2009 15.39 15.49 14.47 15.48 228,173 +0.76(+5.16%)
Mar 16, 2009 14.85 15.19 14.67 14.72 219,325 -0.15(-1.01%)
Mar 13, 2009 15.18 15.18 14.55 14.87 288,971 -0.31(-2.04%)
Mar 12, 2009 14.37 15.31 14.17 15.18 409,677 +0.72(+4.98%)
Mar 11, 2009 14.74 14.74 14.30 14.46 415,535 -0.17(-1.16%)
Mar 10, 2009 13.73 14.75 13.71 14.63 830,279 +0.75(+5.40%)
Mar 09, 2009 13.75 13.96 13.50 13.88 448,622 -0.04(-0.29%)
Mar 06, 2009 13.86 14.14 13.53 13.92 660,859 +0.18(+1.31%)
Mar 05, 2009 13.96 14.11 13.50 13.74 440,712 -0.47(-3.31%)
Mar 04, 2009 14.13 14.42 13.79 14.21 687,450 -1.38(-8.85%)
Mar 02, 2009 15.76 16.18 15.49 15.59 500,230 -0.37(-2.32%)
Feb 27, 2009 15.19 16.50 15.18 15.96 494,177 +0.58(+3.77%)
Feb 26, 2009 15.73 16.00 15.16 15.38 330,459 -0.14(-0.90%)
Feb 25, 2009 15.61 15.99 15.42 15.52 371,695 -0.07(-0.45%)
Feb 24, 2009 15.06 15.70 14.86 15.59 377,540 +0.70(+4.70%)
Feb 23, 2009 15.35 15.77 14.86 14.89 227,968 -0.41(-2.68%)
Feb 20, 2009 15.06 15.63 15.06 15.30 288,825 -0.02(-0.13%)
Feb 19, 2009 15.55 15.77 15.02 15.32 149,465 -0.02(-0.13%)
Feb 18, 2009 15.23 15.57 15.02 15.34 247,933 +0.19(+1.25%)
Feb 17, 2009 15.12 15.43 14.91 15.15 242,497 -0.52(-3.32%)
Feb 13, 2009 15.69 15.85 15.53 15.67 200,602 -0.09(-0.57%)
Feb 12, 2009 15.26 15.89 15.15 15.76 261,629 +0.01(+0.06%)
Feb 11, 2009 15.57 15.96 15.36 15.75 328,079 +0.18(+1.16%)
Feb 10, 2009 16.43 16.50 15.32 15.57 565,899 -0.88(-5.35%)
Feb 09, 2009 16.98 17.14 16.44 16.45 346,621 -0.67(-3.91%)
Feb 06, 2009 16.37 17.25 16.21 17.12 286,132 +0.68(+4.14%)
Feb 05, 2009 16.07 16.71 15.91 16.44 171,032 +0.21(+1.29%)
Feb 04, 2009 16.46 16.78 16.05 16.23 117,796 -0.18(-1.10%)
Feb 03, 2009 16.81 17.04 15.91 16.41 448,541 -0.31(-1.85%)
Feb 02, 2009 16.44 17.07 16.38 16.72 292,223 +0.01(+0.06%)
Jan 30, 2009 17.45 17.58 16.65 16.71 219,159 -0.61(-3.52%)
Jan 29, 2009 17.86 17.87 17.30 17.32 147,832 -0.68(-3.78%)
Jan 28, 2009 17.76 18.36 17.66 18.00 225,704 +0.47(+2.68%)
Jan 27, 2009 17.01 17.77 16.71 17.53 272,008 +0.82(+4.91%)
Jan 26, 2009 16.32 17.29 16.32 16.71 161,894 +0.33(+2.01%)
Jan 23, 2009 16.07 16.81 15.93 16.38 202,354 -0.15(-0.91%)
Jan 22, 2009 16.36 16.90 16.00 16.53 226,932 -0.30(-1.78%)
Jan 21, 2009 16.90 16.98 16.24 16.83 316,471 +0.11(+0.66%)
Jan 20, 2009 17.22 17.43 16.65 16.72 231,185 -0.79(-4.51%)
Jan 16, 2009 17.81 18.03 16.84 17.51 269,383 -0.16(-0.91%)
Jan 15, 2009 17.60 17.75 16.70 17.67 327,495 +0.05(+0.28%)
Jan 14, 2009 18.72 18.72 17.52 17.62 219,155 -1.38(-7.26%)
Jan 13, 2009 18.37 19.06 18.27 19.00 192,174 +0.56(+3.04%)
Jan 12, 2009 18.80 18.87 18.30 18.44 256,638 -0.36(-1.91%)
Jan 09, 2009 19.54 19.55 18.69 18.80 450,996 -0.86(-4.37%)
Jan 08, 2009 19.52 19.82 19.31 19.66 179,668 +0.16(+0.82%)
Jan 07, 2009 19.79 19.86 19.06 19.50 468,234 +0.12(+0.62%)
Jan 06, 2009 19.63 19.79 19.10 19.38 489,084 -0.27(-1.37%)
Jan 05, 2009 19.88 19.98 19.25 19.65 558,745 -0.04(-0.20%)
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.