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 (%)
Sep 28, 2007 16.29 16.65 16.10 16.61 246,606 +0.34(+2.09%)
Sep 27, 2007 15.92 16.34 15.90 16.27 201,290 +0.45(+2.84%)
Sep 26, 2007 15.83 16.13 14.96 15.82 256,717 +0.11(+0.70%)
Sep 25, 2007 16.03 16.16 15.60 15.71 574,973 -0.49(-3.02%)
Sep 24, 2007 16.60 16.76 15.96 16.20 230,652 -0.36(-2.17%)
Sep 21, 2007 16.81 16.95 16.55 16.56 477,490 -0.09(-0.54%)
Sep 20, 2007 16.78 16.93 16.37 16.65 353,902 -0.18(-1.07%)
Sep 19, 2007 16.56 17.22 16.50 16.83 236,392 +0.34(+2.06%)
Sep 18, 2007 16.11 16.65 15.56 16.49 349,747 +0.43(+2.68%)
Sep 17, 2007 15.66 16.06 15.48 16.06 364,989 +0.29(+1.84%)
Sep 14, 2007 15.37 15.81 15.13 15.77 123,025 +0.21(+1.35%)
Sep 13, 2007 15.54 15.61 15.22 15.56 148,633 +0.10(+0.65%)
Sep 12, 2007 15.45 15.64 15.32 15.46 227,006 -0.01(-0.06%)
Sep 11, 2007 15.63 15.70 15.22 15.47 130,501 -0.10(-0.64%)
Sep 10, 2007 15.83 15.96 15.13 15.57 286,353 -0.19(-1.21%)
Sep 07, 2007 15.90 16.09 15.57 15.76 233,714 -0.35(-2.17%)
Sep 06, 2007 15.93 16.18 15.90 16.11 99,700 +0.20(+1.26%)
Sep 05, 2007 16.15 16.23 15.89 15.91 226,242 -0.26(-1.61%)
Sep 04, 2007 16.47 16.51 16.14 16.17 275,919 -0.32(-1.94%)
Aug 31, 2007 16.55 16.68 16.31 16.49 74,154 +0.14(+0.86%)
Aug 30, 2007 16.61 16.63 16.29 16.35 112,350 -0.36(-2.15%)
Aug 29, 2007 16.55 16.71 16.19 16.71 110,410 +0.32(+1.95%)
Aug 28, 2007 16.46 16.57 16.24 16.39 192,758 -0.21(-1.27%)
Aug 27, 2007 16.96 16.96 16.55 16.60 82,586 -0.41(-2.41%)
Aug 24, 2007 16.63 17.02 16.44 17.01 110,135 +0.36(+2.16%)
Aug 23, 2007 16.62 16.77 16.43 16.65 99,538 +0.13(+0.79%)
Aug 22, 2007 16.69 16.77 16.41 16.52 121,139 -0.02(-0.12%)
Aug 21, 2007 16.55 16.73 16.27 16.54 83,763 -0.02(-0.12%)
Aug 20, 2007 17.41 17.45 16.52 16.56 176,562 -0.82(-4.72%)
Aug 17, 2007 17.44 17.53 16.39 17.38 245,535 +0.67(+4.01%)
Aug 16, 2007 16.13 16.92 15.66 16.71 363,098 +0.53(+3.28%)
Aug 15, 2007 16.48 16.72 16.16 16.18 230,149 -0.35(-2.12%)
Aug 14, 2007 17.01 17.34 16.46 16.53 185,921 -0.46(-2.71%)
Aug 13, 2007 17.23 17.82 16.78 16.99 269,372 -0.01(-0.06%)
Aug 10, 2007 16.57 17.46 15.65 17.00 381,043 +0.16(+0.95%)
Aug 09, 2007 16.46 17.46 16.26 16.84 464,809 +0.00(+0.00%)
Aug 08, 2007 16.62 17.54 16.25 16.84 623,556 +0.34(+2.06%)
Aug 07, 2007 16.50 18.14 16.25 16.50 536,217 -0.40(-2.37%)
Aug 06, 2007 16.48 17.00 16.20 16.90 344,278 +0.62(+3.81%)
Aug 03, 2007 16.41 17.18 16.23 16.28 344,253 -0.87(-5.07%)
Aug 02, 2007 17.00 17.15 16.60 17.15 190,403 +0.18(+1.06%)
Aug 01, 2007 16.67 17.07 16.45 16.97 245,222 +0.23(+1.37%)
Jul 31, 2007 16.97 17.31 16.53 16.74 203,626 -0.10(-0.59%)
Jul 30, 2007 16.38 16.97 16.02 16.84 239,647 +0.44(+2.68%)
Jul 27, 2007 16.84 17.15 16.38 16.40 223,146 -0.52(-3.07%)
Jul 26, 2007 17.54 17.57 16.69 16.92 294,265 -0.75(-4.24%)
Jul 25, 2007 17.88 17.98 17.43 17.67 205,885 -0.11(-0.62%)
Jul 24, 2007 17.89 18.17 17.58 17.78 327,480 -0.25(-1.39%)
Jul 23, 2007 18.28 18.52 17.96 18.03 270,188 -0.21(-1.15%)
Jul 20, 2007 18.46 18.57 17.78 18.24 645,072 -0.26(-1.41%)
Jul 19, 2007 19.08 19.08 18.45 18.50 186,888 -0.49(-2.58%)
Jul 18, 2007 18.88 19.10 18.50 18.99 146,560 -0.03(-0.16%)
Jul 17, 2007 18.97 19.20 18.80 19.02 186,470 +0.05(+0.26%)
Jul 16, 2007 19.04 19.05 18.75 18.97 196,737 -0.15(-0.78%)
Jul 13, 2007 19.01 19.20 18.93 19.12 109,643 +0.05(+0.26%)
Jul 12, 2007 18.91 19.35 18.76 19.07 184,524 +0.17(+0.90%)
Jul 11, 2007 18.74 18.98 18.61 18.90 98,485 +0.11(+0.59%)
Jul 10, 2007 19.06 19.09 18.67 18.79 133,482 -0.43(-2.24%)
Jul 09, 2007 19.05 19.31 19.02 19.22 141,497 +0.00(+0.00%)
Jul 06, 2007 19.41 19.41 19.12 19.22 109,442 -0.18(-0.93%)
Jul 05, 2007 19.42 19.42 18.86 19.40 252,630 -0.04(-0.21%)
Jul 03, 2007 19.12 19.46 18.71 19.44 160,756 +0.38(+1.99%)
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.