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 30, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 29, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 28, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 25, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 23, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 22, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 21, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 18, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 17, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 16, 2005 12.94 13.30 12.84 12.89 297,133 -0.05(-0.39%)
Nov 15, 2005 13.20 13.37 12.25 12.94 431,541 -1.13(-8.03%)
Nov 14, 2005 13.80 14.22 13.71 14.07 362,172 +0.18(+1.30%)
Nov 11, 2005 14.41 14.50 13.82 13.89 274,203 -0.54(-3.74%)
Nov 10, 2005 14.32 14.58 13.47 14.43 404,134 -0.02(-0.14%)
Nov 09, 2005 14.27 14.49 14.06 14.45 601,694 +0.11(+0.77%)
Nov 08, 2005 14.98 15.41 14.34 14.34 914,236 +0.12(+0.84%)
Nov 07, 2005 14.32 14.53 13.92 14.22 376,103 -0.09(-0.63%)
Nov 04, 2005 13.99 14.75 13.87 14.31 248,894 +0.27(+1.92%)
Nov 03, 2005 14.15 14.49 14.02 14.04 276,183 -0.04(-0.28%)
Nov 02, 2005 13.79 14.28 13.63 14.08 413,717 -0.68(-4.61%)
Nov 01, 2005 14.39 14.90 14.39 14.76 243,782 +0.32(+2.22%)
Oct 31, 2005 13.71 14.65 13.71 14.44 521,380 +0.73(+5.32%)
Oct 28, 2005 13.89 14.01 13.40 13.71 341,196 -0.21(-1.51%)
Oct 27, 2005 14.09 14.18 13.80 13.92 331,300 -0.21(-1.49%)
Oct 26, 2005 14.33 14.39 14.06 14.13 268,592 -0.19(-1.33%)
Oct 25, 2005 14.91 14.91 13.97 14.32 380,699 -0.35(-2.39%)
Oct 24, 2005 14.24 14.80 14.12 14.67 715,394 +0.62(+4.41%)
Oct 21, 2005 13.75 14.19 13.74 14.05 261,879 +0.25(+1.81%)
Oct 20, 2005 13.63 14.39 13.56 13.80 510,751 +0.14(+1.02%)
Oct 19, 2005 13.40 13.80 13.39 13.66 333,849 +0.20(+1.49%)
Oct 18, 2005 13.32 13.58 13.15 13.46 192,689 +0.04(+0.30%)
Oct 17, 2005 13.48 13.69 12.66 13.42 308,791 -0.11(-0.81%)
Oct 14, 2005 13.35 13.63 13.00 13.53 269,761 +0.18(+1.35%)
Oct 13, 2005 13.25 13.47 12.60 13.35 271,057 +0.25(+1.91%)
Oct 12, 2005 13.38 13.50 12.61 13.10 287,079 -0.29(-2.17%)
Oct 11, 2005 13.52 13.86 13.07 13.39 386,234 -0.66(-4.70%)
Oct 10, 2005 13.67 14.07 13.50 14.05 518,220 +0.50(+3.69%)
Oct 07, 2005 14.05 14.10 13.31 13.55 421,388 -0.56(-3.97%)
Oct 06, 2005 13.41 14.11 12.55 14.11 926,407 +0.69(+5.14%)
Oct 05, 2005 14.20 14.40 13.20 13.42 969,587 +1.08(+8.75%)
Oct 04, 2005 12.33 12.54 12.20 12.34 251,797 +0.09(+0.73%)
Oct 03, 2005 12.01 12.43 11.95 12.25 291,370 +0.35(+2.94%)
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%)
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.