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, 2010 23.01 23.27 22.76 22.84 426,043 -0.37(-1.59%)
Mar 30, 2010 23.41 23.50 22.93 23.21 292,489 -0.26(-1.11%)
Mar 29, 2010 23.41 23.60 23.27 23.47 251,195 +0.05(+0.21%)
Mar 26, 2010 23.56 23.61 23.19 23.42 385,134 +0.00(+0.00%)
Mar 25, 2010 23.50 23.72 23.25 23.42 535,896 +0.06(+0.26%)
Mar 24, 2010 23.57 23.83 23.28 23.36 287,011 -0.26(-1.10%)
Mar 23, 2010 23.24 23.63 23.02 23.62 384,657 +0.36(+1.55%)
Mar 22, 2010 23.21 23.39 23.11 23.26 249,131 -0.14(-0.60%)
Mar 19, 2010 24.00 24.00 23.20 23.40 672,958 -0.55(-2.30%)
Mar 18, 2010 23.72 24.01 23.63 23.95 310,303 +0.17(+0.71%)
Mar 17, 2010 23.59 23.83 23.49 23.78 279,241 +0.15(+0.63%)
Mar 16, 2010 23.74 23.79 23.45 23.63 157,533 -0.07(-0.30%)
Mar 15, 2010 23.61 23.89 23.58 23.70 261,603 -0.10(-0.42%)
Mar 12, 2010 23.93 24.03 23.66 23.80 666,745 -0.23(-0.96%)
Mar 11, 2010 24.02 24.16 23.92 24.03 251,513 -0.02(-0.08%)
Mar 10, 2010 24.01 24.13 23.98 24.05 236,991 -0.02(-0.08%)
Mar 09, 2010 24.00 24.14 23.96 24.07 357,906 -0.02(-0.08%)
Mar 08, 2010 24.17 24.27 23.93 24.09 397,877 -0.14(-0.58%)
Mar 05, 2010 23.94 24.35 23.91 24.23 486,975 +0.35(+1.47%)
Mar 04, 2010 23.89 24.27 23.80 23.88 315,682 -0.07(-0.29%)
Mar 03, 2010 24.20 24.49 23.89 23.95 505,997 -0.28(-1.16%)
Mar 02, 2010 23.25 24.38 22.85 24.23 2,185,804 -0.45(-1.82%)
Mar 01, 2010 23.99 24.80 23.82 24.68 335,704 +0.87(+3.65%)
Feb 26, 2010 23.93 24.04 23.74 23.81 236,259 -0.06(-0.25%)
Feb 25, 2010 23.71 23.95 23.57 23.87 268,685 -0.16(-0.67%)
Feb 24, 2010 23.88 24.16 23.76 24.03 132,710 +0.12(+0.50%)
Feb 23, 2010 23.88 24.03 23.66 23.91 221,909 -0.10(-0.42%)
Feb 22, 2010 23.98 24.18 23.64 24.01 205,857 +0.05(+0.21%)
Feb 19, 2010 23.98 24.07 23.78 23.96 267,542 -0.01(-0.04%)
Feb 18, 2010 23.92 24.00 23.76 23.97 159,382 -0.01(-0.04%)
Feb 17, 2010 23.88 24.11 23.86 23.98 196,002 +0.21(+0.88%)
Feb 16, 2010 23.27 23.79 23.15 23.77 250,809 +0.61(+2.63%)
Feb 12, 2010 22.81 23.16 23.16 23.16 163,100 +0.09(+0.39%)
Feb 11, 2010 22.83 23.14 22.59 23.07 264,076 +0.10(+0.44%)
Feb 10, 2010 22.99 23.15 22.75 22.97 324,443 -0.04(-0.17%)
Feb 09, 2010 23.20 23.21 22.82 23.01 320,906 +0.12(+0.52%)
Feb 08, 2010 22.92 23.20 22.59 22.89 210,917 -0.12(-0.52%)
Feb 05, 2010 23.34 23.39 22.75 23.01 320,476 -0.35(-1.50%)
Feb 04, 2010 23.84 23.93 23.36 23.36 129,278 -0.61(-2.54%)
Feb 03, 2010 24.24 24.47 23.82 23.97 255,383 -0.43(-1.76%)
Feb 02, 2010 24.01 24.40 23.74 24.40 646,683 +0.34(+1.41%)
Feb 01, 2010 24.00 24.24 23.84 24.06 229,750 +0.08(+0.33%)
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%)
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.