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 (%)
Jun 30, 2017 33.55 33.76 33.37 33.53 104,388 +0.06(+0.18%)
Jun 29, 2017 33.88 33.90 33.26 33.47 106,667 -0.41(-1.21%)
Jun 28, 2017 33.68 34.06 33.49 33.88 83,448 +0.33(+0.98%)
Jun 27, 2017 33.95 33.97 33.52 33.55 107,950 -0.41(-1.21%)
Jun 26, 2017 34.19 34.20 33.74 33.96 79,267 -0.05(-0.15%)
Jun 23, 2017 33.62 34.09 33.45 34.01 293,499 +0.40(+1.19%)
Jun 22, 2017 33.29 33.76 33.05 33.61 132,140 +0.16(+0.48%)
Jun 21, 2017 33.42 33.70 33.23 33.45 132,277 +0.08(+0.24%)
Jun 20, 2017 33.48 33.48 32.79 33.37 100,439 -0.21(-0.63%)
Jun 19, 2017 33.80 34.00 33.45 33.58 90,308 -0.04(-0.12%)
Jun 16, 2017 33.59 33.80 32.86 33.62 363,309 -0.31(-0.91%)
Jun 15, 2017 33.38 33.94 32.73 33.93 124,321 +0.30(+0.89%)
Jun 14, 2017 34.00 34.00 33.51 33.63 127,141 -0.34(-1.00%)
Jun 13, 2017 34.00 34.45 33.36 33.97 219,047 +0.18(+0.53%)
Jun 12, 2017 33.36 33.89 33.04 33.79 119,051 +0.33(+0.99%)
Jun 09, 2017 33.22 33.72 32.95 33.46 173,961 +0.40(+1.21%)
Jun 08, 2017 32.85 33.20 32.74 33.06 111,764 +0.22(+0.67%)
Jun 07, 2017 32.93 33.11 32.68 32.84 87,593 -0.07(-0.21%)
Jun 06, 2017 33.06 33.32 32.86 32.91 134,464 -0.38(-1.14%)
Jun 05, 2017 33.85 34.23 32.76 33.29 176,014 -0.58(-1.71%)
Jun 02, 2017 34.00 34.27 33.50 33.87 156,105 -0.12(-0.35%)
Jun 01, 2017 33.39 33.96 33.04 33.99 212,076 +0.66(+1.98%)
May 31, 2017 33.00 33.41 32.66 33.33 166,042 +0.42(+1.28%)
May 30, 2017 32.77 33.19 32.52 32.91 124,434 +0.09(+0.27%)
May 26, 2017 32.87 32.90 32.60 32.82 71,603 -0.07(-0.21%)
May 25, 2017 32.95 33.06 32.70 32.89 68,791 -0.04(-0.12%)
May 24, 2017 32.78 33.05 32.65 32.93 110,126 +0.17(+0.52%)
May 23, 2017 33.13 33.18 32.72 32.76 113,691 -0.18(-0.55%)
May 22, 2017 32.76 33.19 32.63 32.94 132,061 +0.15(+0.46%)
May 19, 2017 32.65 33.31 32.40 32.79 183,642 +0.19(+0.58%)
May 18, 2017 32.84 33.00 32.57 32.60 144,251 -0.21(-0.64%)
May 17, 2017 33.06 33.28 32.67 32.81 134,203 -0.66(-1.97%)
May 16, 2017 33.23 33.51 33.00 33.47 133,860 +0.35(+1.06%)
May 15, 2017 32.66 33.19 32.47 33.12 172,970 +0.54(+1.66%)
May 12, 2017 32.79 33.38 30.68 32.58 117,553 -0.25(-0.76%)
May 11, 2017 33.40 33.92 32.78 32.83 131,176 -0.57(-1.71%)
May 10, 2017 33.03 33.44 32.70 33.40 202,058 +0.36(+1.09%)
May 09, 2017 30.61 33.29 30.61 33.04 446,955 +3.51(+11.89%)
May 08, 2017 29.78 30.00 29.52 29.53 284,163 -0.31(-1.04%)
May 05, 2017 29.95 29.95 29.55 29.84 116,133 +0.04(+0.13%)
May 04, 2017 29.52 30.21 29.52 29.80 124,147 +0.27(+0.91%)
May 03, 2017 29.71 29.73 29.24 29.53 237,023 -0.25(-0.84%)
May 02, 2017 29.81 30.09 29.66 29.78 89,670 -0.01(-0.03%)
May 01, 2017 29.85 29.92 29.68 29.79 89,383 -0.02(-0.07%)
Apr 28, 2017 30.10 30.17 29.78 29.81 207,218 -0.33(-1.09%)
Apr 27, 2017 30.07 30.32 30.01 30.14 103,500 +0.17(+0.57%)
Apr 26, 2017 29.54 30.15 29.54 29.97 133,376 +0.43(+1.46%)
Apr 25, 2017 29.60 29.81 29.47 29.54 131,487 +0.13(+0.44%)
Apr 24, 2017 29.64 29.66 29.32 29.41 173,148 +0.19(+0.65%)
Apr 21, 2017 29.28 29.35 29.02 29.22 156,033 -0.14(-0.48%)
Apr 20, 2017 29.10 29.47 28.95 29.36 100,417 +0.39(+1.35%)
Apr 19, 2017 28.90 29.26 28.84 28.97 107,094 +0.08(+0.28%)
Apr 18, 2017 28.75 28.90 28.61 28.89 243,361 +0.05(+0.17%)
Apr 17, 2017 28.49 28.87 27.37 28.84 97,911 +0.40(+1.41%)
Apr 13, 2017 28.44 28.79 28.38 28.44 187,067 -0.11(-0.39%)
Apr 12, 2017 28.56 28.73 28.38 28.55 86,371 -0.06(-0.21%)
Apr 11, 2017 28.36 28.70 28.29 28.61 165,716 +0.20(+0.70%)
Apr 10, 2017 28.06 28.57 28.06 28.41 88,475 +0.15(+0.53%)
Apr 07, 2017 28.36 28.44 28.12 28.26 131,657 -0.07(-0.25%)
Apr 06, 2017 28.33 28.50 28.15 28.33 103,930 +0.00(+0.00%)
Apr 05, 2017 28.46 28.59 28.28 28.33 162,787 -0.10(-0.35%)
Apr 04, 2017 28.60 28.78 28.28 28.43 172,577 -0.13(-0.46%)
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.