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 (%)
Nov 29, 2002 3.180 3.190 3.000 3.000 41,400 -0.15(-4.76%)
Nov 27, 2002 2.800 3.170 2.800 3.150 204,300 +0.31(+10.92%)
Nov 26, 2002 2.950 2.950 2.770 2.840 669,000 +0.05(+1.83%)
Nov 25, 2002 2.950 3.100 2.750 2.789 752,700 -0.12(-4.13%)
Nov 22, 2002 3.209 3.330 2.850 2.909 111,700 +0.09(+3.16%)
Nov 21, 2002 3.000 3.000 2.780 2.820 196,700 -0.12(-4.08%)
Nov 20, 2002 3.010 3.010 2.850 2.940 191,000 -0.06(-2.00%)
Nov 19, 2002 3.140 3.159 2.850 3.000 267,800 -0.15(-4.76%)
Nov 18, 2002 3.200 3.380 3.150 3.150 260,200 -0.01(-0.32%)
Nov 15, 2002 3.000 3.190 3.000 3.160 106,700 +0.06(+1.94%)
Nov 14, 2002 2.930 3.170 2.930 3.100 276,600 +0.14(+4.73%)
Nov 13, 2002 3.250 3.260 2.850 2.960 265,600 -0.33(-10.03%)
Nov 12, 2002 3.300 3.440 3.130 3.290 436,500 -0.01(-0.30%)
Nov 11, 2002 3.500 3.500 3.300 3.300 50,900 -0.20(-5.69%)
Nov 08, 2002 3.490 3.570 3.320 3.499 61,000 -0.00(-0.03%)
Nov 07, 2002 3.360 3.500 3.350 3.500 58,700 -0.09(-2.51%)
Nov 06, 2002 3.300 3.590 3.290 3.590 64,400 +0.22(+6.53%)
Nov 05, 2002 3.260 3.490 3.260 3.370 129,900 +0.10(+3.06%)
Nov 04, 2002 3.500 3.639 3.270 3.270 88,400 -0.16(-4.66%)
Nov 01, 2002 3.190 3.430 3.171 3.430 131,900 +0.11(+3.31%)
Oct 31, 2002 3.230 3.500 3.182 3.320 134,800 -0.04(-1.19%)
Oct 30, 2002 3.151 3.450 3.080 3.360 106,250 +0.11(+3.38%)
Oct 29, 2002 3.100 3.330 2.990 3.250 26,120,000 +0.12(+3.83%)
Oct 28, 2002 3.190 3.350 3.080 3.130 65,000 -0.17(-5.15%)
Oct 25, 2002 3.150 3.380 3.150 3.300 49,200 +0.05(+1.57%)
Oct 24, 2002 3.330 3.330 3.000 3.249 180,000 -0.03(-0.95%)
Oct 23, 2002 3.260 3.380 3.110 3.280 123,600 +0.01(+0.31%)
Oct 22, 2002 3.440 3.470 3.160 3.270 146,000 -0.10(-2.97%)
Oct 21, 2002 4.590 4.649 3.250 3.370 184,900 -1.56(-31.64%)
Oct 17, 2002 4.550 4.930 4.550 4.930 41,800 +0.32(+6.94%)
Oct 16, 2002 4.700 4.739 4.430 4.610 60,400 +0.00(+0.00%)
Oct 15, 2002 4.480 4.680 4.340 4.610 79,800 +0.23(+5.25%)
Oct 14, 2002 4.200 4.550 4.150 4.380 151,900 +0.25(+6.05%)
Oct 11, 2002 4.200 4.340 4.000 4.130 111,200 +0.08(+1.95%)
Oct 10, 2002 4.000 4.200 3.910 4.051 55,500 +0.00(+0.02%)
Oct 09, 2002 3.950 4.290 3.950 4.050 54,600 -0.14(-3.34%)
Oct 08, 2002 4.041 4.190 3.950 4.190 86,900 +0.16(+3.97%)
Oct 07, 2002 4.000 4.090 3.750 4.030 205,900 +0.06(+1.51%)
Oct 04, 2002 4.519 4.519 3.700 3.970 89,810 -0.44(-9.98%)
Oct 03, 2002 4.111 4.760 4.111 4.410 113,700 +0.01(+0.23%)
Oct 02, 2002 4.200 4.460 4.050 4.400 163,400 +0.25(+6.02%)
Oct 01, 2002 4.220 4.340 3.900 4.150 98,900 -0.06(-1.43%)
Sep 30, 2002 4.641 4.750 4.140 4.210 145,032 -0.35(-7.68%)
Sep 27, 2002 5.050 5.050 4.500 4.560 64,900 -0.44(-8.80%)
Sep 26, 2002 4.829 5.049 4.600 5.000 67,500 +0.18(+3.76%)
Sep 25, 2002 5.450 5.500 4.600 4.819 140,700 -0.53(-9.93%)
Sep 24, 2002 5.471 5.650 5.250 5.350 47,700 -0.14(-2.55%)
Sep 23, 2002 5.509 5.620 5.350 5.490 39,490 +0.05(+0.92%)
Sep 20, 2002 5.580 5.590 5.350 5.440 255,000 -0.27(-4.73%)
Sep 19, 2002 5.831 5.970 5.590 5.710 95,500 -0.29(-4.83%)
Sep 18, 2002 5.851 6.000 5.830 6.000 99,100 +0.00(+0.00%)
Sep 17, 2002 5.900 6.030 5.850 6.000 60,200 +0.02(+0.35%)
Sep 16, 2002 5.890 6.040 5.880 5.979 41,800 -0.02(-0.35%)
Sep 13, 2002 5.890 6.000 5.770 6.000 38,600 +0.11(+1.87%)
Sep 12, 2002 5.979 6.049 5.800 5.890 55,530 -0.05(-0.86%)
Sep 11, 2002 6.000 6.170 5.920 5.941 60,600 -0.06(-0.98%)
Sep 10, 2002 5.990 6.100 5.900 6.000 95,700 +0.00(+0.00%)
Sep 09, 2002 6.399 6.399 5.820 6.000 160,500 -0.37(-5.81%)
Sep 06, 2002 6.349 6.370 6.101 6.370 53,197 +0.24(+3.92%)
Sep 05, 2002 6.360 6.619 6.080 6.130 136,500 -0.46(-6.98%)
Sep 04, 2002 6.470 6.609 5.980 6.590 121,400 +0.35(+5.61%)
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.