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, 2006 17.11 17.39 17.11 17.23 236,400 +0.04(+0.23%)
Nov 29, 2006 17.29 17.52 17.14 17.19 175,633 -0.08(-0.46%)
Nov 28, 2006 17.70 17.90 17.10 17.27 496,372 -0.51(-2.87%)
Nov 27, 2006 17.61 17.90 17.55 17.78 341,011 +0.07(+0.40%)
Nov 24, 2006 17.74 17.88 17.56 17.71 89,304 -0.12(-0.67%)
Nov 22, 2006 18.28 18.29 17.73 17.83 140,512 -0.33(-1.82%)
Nov 21, 2006 17.80 18.26 17.67 18.16 394,538 +0.34(+1.91%)
Nov 20, 2006 17.98 18.17 17.78 17.82 206,654 -0.30(-1.66%)
Nov 17, 2006 17.99 18.20 17.60 18.12 276,459 +0.13(+0.72%)
Nov 16, 2006 18.25 18.25 17.92 17.99 129,916 -0.21(-1.15%)
Nov 15, 2006 18.34 18.42 18.08 18.20 243,494 -0.22(-1.19%)
Nov 14, 2006 18.01 18.45 17.93 18.42 291,671 +0.27(+1.49%)
Nov 13, 2006 17.50 18.19 17.45 18.15 455,830 +0.56(+3.18%)
Nov 10, 2006 17.48 17.64 17.20 17.59 240,977 +0.03(+0.17%)
Nov 09, 2006 17.41 17.75 17.22 17.56 503,834 +0.31(+1.80%)
Nov 08, 2006 17.55 17.79 17.07 17.25 366,417 -0.30(-1.71%)
Nov 07, 2006 18.46 18.57 17.00 17.55 1,705,366 -2.52(-12.56%)
Nov 06, 2006 19.54 20.07 19.01 20.07 480,444 +1.07(+5.63%)
Nov 03, 2006 19.32 19.35 18.62 19.00 307,449 -0.11(-0.58%)
Nov 02, 2006 19.01 19.26 18.64 19.11 362,012 -0.01(-0.05%)
Nov 01, 2006 20.25 20.25 19.04 19.12 356,037 -1.17(-5.77%)
Oct 31, 2006 20.54 20.66 19.86 20.29 320,051 -0.63(-3.01%)
Oct 30, 2006 20.85 20.93 20.33 20.92 214,246 +0.09(+0.43%)
Oct 27, 2006 21.38 21.56 20.53 20.83 288,886 -0.37(-1.75%)
Oct 26, 2006 20.80 21.56 20.75 21.20 402,549 +0.49(+2.37%)
Oct 25, 2006 20.76 21.05 20.27 20.71 170,052 +0.07(+0.34%)
Oct 24, 2006 20.92 21.06 20.45 20.64 171,905 -0.24(-1.15%)
Oct 23, 2006 20.40 21.19 20.30 20.88 174,546 +0.41(+2.00%)
Oct 20, 2006 21.08 21.08 20.40 20.47 190,343 -0.45(-2.15%)
Oct 19, 2006 21.00 21.22 20.62 20.92 221,050 -0.05(-0.24%)
Oct 18, 2006 20.96 21.25 20.83 20.97 199,768 +0.30(+1.45%)
Oct 17, 2006 21.08 21.08 20.29 20.67 447,786 -0.58(-2.73%)
Oct 16, 2006 20.65 21.54 20.58 21.25 429,265 +0.73(+3.56%)
Oct 13, 2006 20.51 20.59 20.18 20.52 270,945 +0.01(+0.05%)
Oct 12, 2006 20.11 20.52 19.89 20.51 206,851 +0.47(+2.35%)
Oct 11, 2006 20.25 20.34 19.79 20.04 171,597 -0.26(-1.28%)
Oct 10, 2006 20.38 20.38 19.99 20.30 166,578 -0.08(-0.39%)
Oct 09, 2006 20.10 20.41 19.95 20.38 175,540 +0.31(+1.54%)
Oct 06, 2006 20.51 20.56 19.68 20.07 277,657 -0.43(-2.10%)
Oct 05, 2006 20.63 20.70 20.25 20.50 475,087 +0.01(+0.05%)
Oct 04, 2006 19.72 20.52 19.68 20.49 261,102 +0.79(+4.01%)
Oct 03, 2006 20.00 20.05 19.61 19.70 255,126 -0.30(-1.50%)
Oct 02, 2006 20.38 20.65 19.99 20.00 359,685 -0.35(-1.72%)
Sep 29, 2006 19.88 20.67 19.87 20.35 927,941 +0.45(+2.26%)
Sep 28, 2006 19.64 20.02 19.53 19.90 258,123 +0.26(+1.32%)
Sep 27, 2006 19.47 19.80 19.38 19.64 207,058 +0.00(+0.00%)
Sep 26, 2006 19.71 19.84 19.35 19.64 246,646 -0.20(-1.01%)
Sep 25, 2006 19.66 20.05 19.51 19.84 528,962 +0.29(+1.48%)
Sep 22, 2006 19.97 20.01 19.54 19.55 207,645 -0.41(-2.05%)
Sep 21, 2006 20.01 20.04 19.79 19.96 324,846 -0.05(-0.25%)
Sep 20, 2006 19.68 20.07 19.65 20.01 453,530 +0.39(+1.99%)
Sep 19, 2006 19.81 19.81 19.15 19.62 373,438 +0.10(+0.51%)
Sep 18, 2006 19.24 19.75 19.16 19.52 401,663 +0.40(+2.09%)
Sep 15, 2006 19.15 19.21 18.67 19.12 364,829 +0.11(+0.58%)
Sep 14, 2006 18.95 19.09 18.75 19.01 207,568 -0.04(-0.21%)
Sep 13, 2006 18.70 19.05 18.66 19.05 315,157 +0.35(+1.87%)
Sep 12, 2006 18.58 18.76 18.49 18.70 296,047 +0.11(+0.59%)
Sep 11, 2006 19.09 19.29 18.40 18.59 466,129 -0.50(-2.62%)
Sep 08, 2006 19.62 19.62 18.95 19.09 233,749 -0.37(-1.90%)
Sep 07, 2006 19.49 19.61 19.07 19.46 257,300 -0.04(-0.21%)
Sep 06, 2006 20.14 20.20 19.50 19.50 301,850 -0.76(-3.75%)
Sep 05, 2006 20.33 20.36 20.00 20.26 224,735 +0.07(+0.35%)
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.