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 (%)
Aug 31, 2004 4.710 4.820 4.540 4.540 289,500 -0.20(-4.22%)
Aug 30, 2004 4.670 4.830 4.670 4.740 59,100 +0.03(+0.64%)
Aug 27, 2004 4.840 4.890 4.680 4.710 108,800 -0.08(-1.67%)
Aug 26, 2004 4.940 5.030 4.710 4.790 89,400 -0.25(-4.96%)
Aug 25, 2004 5.000 5.060 4.500 5.040 526,900 +0.04(+0.80%)
Aug 24, 2004 5.120 5.130 4.950 5.000 82,600 +0.00(+0.00%)
Aug 23, 2004 5.170 5.240 4.970 5.000 108,900 -0.10(-1.96%)
Aug 20, 2004 5.040 5.150 5.040 5.100 57,856 +0.03(+0.59%)
Aug 19, 2004 5.080 5.130 5.000 5.070 92,100 -0.06(-1.17%)
Aug 18, 2004 5.130 5.270 5.050 5.130 60,128 +0.01(+0.20%)
Aug 17, 2004 5.080 5.130 4.990 5.120 122,200 +0.10(+1.99%)
Aug 16, 2004 4.830 5.020 4.690 5.020 60,200 +0.27(+5.68%)
Aug 13, 2004 4.730 4.780 4.510 4.750 73,000 +0.10(+2.15%)
Aug 12, 2004 4.700 4.820 4.650 4.650 105,700 -0.11(-2.31%)
Aug 11, 2004 4.850 4.880 4.760 4.760 39,100 -0.24(-4.80%)
Aug 10, 2004 4.820 5.140 4.760 5.000 100,200 +0.25(+5.26%)
Aug 09, 2004 4.750 5.020 4.750 4.750 120,800 -0.02(-0.42%)
Aug 06, 2004 4.810 5.080 4.760 4.770 161,700 -0.11(-2.25%)
Aug 05, 2004 5.100 5.200 4.850 4.880 216,100 -0.22(-4.31%)
Aug 04, 2004 5.160 5.280 5.100 5.100 155,600 -0.04(-0.78%)
Aug 03, 2004 5.860 5.880 4.960 5.140 566,100 -1.51(-22.71%)
Aug 02, 2004 6.440 6.850 6.440 6.650 41,300 +0.06(+0.91%)
Jul 30, 2004 6.605 6.790 6.500 6.590 37,100 -0.06(-0.90%)
Jul 29, 2004 6.670 6.670 6.450 6.650 48,100 +0.19(+2.94%)
Jul 28, 2004 6.550 6.730 6.460 6.460 62,200 -0.19(-2.86%)
Jul 27, 2004 6.620 6.650 6.540 6.650 57,600 +0.15(+2.31%)
Jul 26, 2004 6.500 6.720 6.500 6.500 72,200 -0.03(-0.46%)
Jul 23, 2004 6.870 6.880 6.500 6.530 56,200 -0.20(-2.97%)
Jul 22, 2004 6.700 6.900 6.620 6.730 35,400 +0.10(+1.51%)
Jul 21, 2004 6.950 6.970 6.630 6.630 43,500 -0.27(-3.91%)
Jul 20, 2004 6.920 6.930 6.860 6.900 67,800 +0.05(+0.72%)
Jul 19, 2004 6.900 7.150 6.850 6.851 30,500 +0.02(+0.31%)
Jul 16, 2004 6.980 7.100 6.830 6.830 99,900 -0.07(-1.01%)
Jul 15, 2004 7.030 7.140 6.880 6.900 96,200 -0.15(-2.13%)
Jul 14, 2004 7.080 7.210 7.050 7.050 39,900 -0.03(-0.42%)
Jul 13, 2004 7.100 7.230 7.031 7.080 22,500 -0.03(-0.42%)
Jul 12, 2004 7.190 7.250 6.750 7.110 62,500 -0.01(-0.14%)
Jul 09, 2004 7.120 7.170 7.070 7.120 31,900 -0.04(-0.56%)
Jul 08, 2004 7.090 7.170 6.760 7.160 72,800 +0.01(+0.14%)
Jul 07, 2004 7.150 7.190 7.110 7.150 37,700 +0.01(+0.14%)
Jul 06, 2004 7.290 7.290 7.060 7.140 69,500 -0.27(-3.64%)
Jul 02, 2004 7.380 7.510 7.270 7.410 80,600 -0.08(-1.07%)
Jul 01, 2004 7.580 7.660 7.490 7.490 75,300 -0.10(-1.32%)
Jun 30, 2004 7.500 7.710 7.500 7.590 58,800 +0.00(+0.00%)
Jun 29, 2004 7.500 7.690 7.440 7.590 143,900 +0.08(+1.07%)
Jun 28, 2004 7.400 7.530 7.300 7.510 87,800 +0.11(+1.49%)
Jun 25, 2004 7.200 7.415 7.050 7.400 216,600 +0.20(+2.78%)
Jun 24, 2004 7.090 7.270 7.090 7.200 178,600 +0.08(+1.12%)
Jun 23, 2004 7.000 7.280 6.980 7.120 55,700 +0.12(+1.71%)
Jun 22, 2004 6.950 7.050 6.900 7.000 47,800 +0.05(+0.72%)
Jun 21, 2004 6.960 7.010 6.820 6.950 83,400 -0.05(-0.71%)
Jun 18, 2004 6.600 7.040 6.600 7.000 117,100 +0.09(+1.30%)
Jun 17, 2004 6.750 7.000 6.280 6.910 162,600 +0.01(+0.14%)
Jun 16, 2004 6.860 6.970 6.760 6.900 74,200 +0.00(+0.00%)
Jun 15, 2004 6.860 7.020 6.860 6.900 79,100 +0.07(+1.02%)
Jun 14, 2004 6.970 7.070 6.750 6.830 71,900 -0.17(-2.43%)
Jun 10, 2004 6.880 7.070 6.780 7.000 110,200 +0.24(+3.55%)
Jun 09, 2004 6.610 6.950 6.590 6.760 312,600 +0.05(+0.75%)
Jun 08, 2004 6.800 6.850 6.590 6.710 341,800 -0.14(-2.04%)
Jun 07, 2004 6.790 6.900 6.520 6.850 152,800 +0.26(+3.95%)
Jun 04, 2004 6.680 6.780 6.580 6.590 117,100 +0.01(+0.15%)
Jun 03, 2004 6.700 6.750 6.550 6.580 150,500 -0.11(-1.64%)
Jun 02, 2004 6.720 6.780 6.550 6.690 210,700 +0.10(+1.52%)
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.