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 30, 2005 11.81 12.07 11.54 11.90 161,339 +0.06(+0.51%)
Sep 29, 2005 11.87 11.87 11.41 11.84 109,655 +0.03(+0.25%)
Sep 28, 2005 11.55 11.82 11.50 11.81 131,404 +0.25(+2.16%)
Sep 27, 2005 11.81 11.81 11.51 11.56 132,931 -0.21(-1.78%)
Sep 26, 2005 11.81 11.81 11.59 11.77 232,421 +0.06(+0.51%)
Sep 23, 2005 11.71 11.71 11.43 11.71 94,754 +0.21(+1.83%)
Sep 22, 2005 11.50 11.60 10.97 11.50 131,350 +0.01(+0.09%)
Sep 21, 2005 11.80 11.80 11.44 11.49 213,283 -0.31(-2.63%)
Sep 20, 2005 11.71 11.96 11.71 11.80 217,251 +0.11(+0.94%)
Sep 19, 2005 11.30 11.78 11.16 11.69 317,800 +0.53(+4.75%)
Sep 16, 2005 11.33 11.37 11.16 11.16 376,368 -0.08(-0.71%)
Sep 15, 2005 11.65 11.75 11.19 11.24 233,675 -0.41(-3.52%)
Sep 14, 2005 11.52 11.81 11.52 11.65 389,400 +0.07(+0.60%)
Sep 13, 2005 11.65 11.68 11.35 11.58 180,831 -0.12(-1.03%)
Sep 12, 2005 11.55 11.86 11.46 11.70 364,776 +0.25(+2.18%)
Sep 09, 2005 11.30 11.50 11.14 11.45 287,528 +0.23(+2.05%)
Sep 08, 2005 11.18 11.25 11.02 11.22 228,255 +0.08(+0.72%)
Sep 07, 2005 11.21 11.25 10.99 11.14 269,855 -0.07(-0.62%)
Sep 06, 2005 10.92 11.23 10.92 11.21 311,376 +0.37(+3.41%)
Sep 02, 2005 10.60 11.09 10.52 10.84 374,126 +0.28(+2.65%)
Sep 01, 2005 10.60 10.67 10.51 10.56 591,781 -0.08(-0.75%)
Aug 31, 2005 10.50 10.78 10.45 10.64 1,056,081 +0.20(+1.92%)
Aug 30, 2005 10.39 10.50 10.35 10.44 263,898 +0.00(+0.00%)
Aug 29, 2005 10.03 10.50 10.00 10.44 528,437 +0.41(+4.09%)
Aug 26, 2005 10.30 10.30 9.960 10.03 222,578 -0.19(-1.86%)
Aug 25, 2005 10.17 10.36 10.17 10.22 215,965 -0.03(-0.29%)
Aug 24, 2005 10.48 10.50 10.20 10.25 146,617 -0.25(-2.38%)
Aug 23, 2005 10.52 10.52 10.42 10.50 225,408 +0.01(+0.10%)
Aug 22, 2005 10.42 10.55 10.42 10.49 181,389 +0.04(+0.38%)
Aug 19, 2005 10.38 10.55 10.37 10.45 188,664 +0.02(+0.19%)
Aug 18, 2005 10.41 10.50 10.19 10.43 121,170 -0.06(-0.57%)
Aug 17, 2005 10.47 10.64 10.16 10.49 165,627 -0.03(-0.29%)
Aug 16, 2005 10.73 10.75 10.50 10.52 117,527 -0.16(-1.50%)
Aug 15, 2005 10.60 10.73 10.50 10.68 149,728 +0.02(+0.19%)
Aug 12, 2005 10.80 10.87 10.56 10.66 240,385 -0.24(-2.20%)
Aug 11, 2005 10.95 11.30 10.77 10.90 382,704 -0.08(-0.73%)
Aug 10, 2005 11.20 11.40 10.98 10.98 505,756 -0.12(-1.08%)
Aug 09, 2005 10.50 11.19 10.35 11.10 961,553 +1.66(+17.58%)
Aug 08, 2005 9.580 9.780 9.440 9.440 136,476 -0.05(-0.53%)
Aug 05, 2005 9.730 9.930 9.320 9.490 132,780 -0.27(-2.77%)
Aug 04, 2005 10.14 10.36 9.740 9.760 198,745 -0.43(-4.22%)
Aug 03, 2005 10.18 10.40 10.10 10.19 66,088 -0.10(-0.97%)
Aug 02, 2005 10.31 10.36 10.24 10.29 106,895 +0.00(+0.00%)
Aug 01, 2005 10.37 10.38 10.05 10.29 180,105 +0.04(+0.39%)
Jul 29, 2005 10.13 10.52 10.05 10.25 130,050 +0.14(+1.38%)
Jul 28, 2005 10.03 10.14 9.970 10.11 262,059 +0.11(+1.10%)
Jul 27, 2005 10.19 10.20 9.830 10.00 154,116 -0.16(-1.57%)
Jul 26, 2005 10.22 10.24 10.00 10.16 172,931 -0.04(-0.39%)
Jul 25, 2005 10.36 10.44 10.18 10.20 96,343 -0.24(-2.30%)
Jul 22, 2005 10.19 10.46 10.15 10.44 169,636 +0.27(+2.65%)
Jul 21, 2005 10.22 10.35 10.12 10.17 187,513 -0.03(-0.29%)
Jul 20, 2005 10.04 10.25 9.970 10.20 292,460 +0.10(+0.99%)
Jul 19, 2005 10.00 10.21 9.950 10.10 196,437 +0.15(+1.51%)
Jul 18, 2005 10.00 10.13 9.910 9.950 293,304 -0.04(-0.40%)
Jul 15, 2005 9.720 10.08 9.720 9.990 526,101 +0.13(+1.32%)
Jul 14, 2005 10.25 10.25 9.550 9.860 315,625 -0.33(-3.24%)
Jul 13, 2005 10.34 10.34 10.10 10.19 297,536 -0.14(-1.36%)
Jul 12, 2005 10.36 10.37 10.10 10.33 262,623 +0.02(+0.19%)
Jul 11, 2005 10.10 10.33 9.940 10.31 557,895 +0.21(+2.08%)
Jul 08, 2005 9.970 10.13 9.970 10.10 431,649 +0.16(+1.61%)
Jul 07, 2005 9.790 10.00 9.590 9.940 428,682 +0.11(+1.12%)
Jul 06, 2005 9.720 9.910 9.410 9.830 409,730 +0.09(+0.92%)
Jul 05, 2005 9.430 9.790 9.430 9.740 178,900 +0.27(+2.85%)
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.