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 (%)
Feb 28, 2014 19.92 20.06 19.54 19.68 243,498 -0.18(-0.91%)
Feb 27, 2014 19.89 20.00 19.75 19.86 240,555 -0.14(-0.70%)
Feb 26, 2014 20.00 20.23 19.80 20.00 236,931 +0.00(+0.00%)
Feb 25, 2014 20.12 20.15 19.88 20.00 301,066 -0.12(-0.60%)
Feb 24, 2014 20.22 20.36 20.08 20.12 278,739 -0.09(-0.45%)
Feb 21, 2014 20.33 20.39 20.07 20.21 196,121 +0.00(+0.00%)
Feb 20, 2014 19.83 20.24 19.65 20.21 332,213 +0.47(+2.38%)
Feb 19, 2014 19.50 20.12 18.60 19.74 579,905 -0.76(-3.71%)
Feb 18, 2014 20.58 20.85 20.45 20.50 337,348 -0.18(-0.87%)
Feb 14, 2014 20.35 20.68 20.68 20.68 179,300 +0.33(+1.62%)
Feb 13, 2014 20.18 20.49 20.06 20.35 197,187 +0.07(+0.35%)
Feb 12, 2014 20.27 20.44 20.12 20.28 151,188 +0.06(+0.30%)
Feb 11, 2014 20.29 20.37 19.74 20.22 190,670 +0.01(+0.05%)
Feb 10, 2014 20.35 20.37 19.97 20.21 102,229 -0.14(-0.69%)
Feb 07, 2014 20.19 20.42 20.00 20.35 119,032 +0.15(+0.74%)
Feb 06, 2014 20.03 20.39 19.17 20.20 162,831 +0.24(+1.20%)
Feb 05, 2014 20.05 20.28 19.58 19.96 158,400 -0.14(-0.70%)
Feb 04, 2014 20.12 20.20 19.79 20.10 201,318 +0.03(+0.15%)
Feb 03, 2014 20.96 21.04 19.67 20.07 379,685 -0.89(-4.25%)
Jan 31, 2014 20.80 21.13 20.62 20.96 310,023 -0.15(-0.71%)
Jan 30, 2014 21.18 21.20 20.92 21.11 143,778 +0.18(+0.86%)
Jan 29, 2014 20.94 21.05 20.74 20.93 410,574 -0.12(-0.57%)
Jan 28, 2014 21.06 21.10 20.61 21.05 329,620 -0.01(-0.05%)
Jan 27, 2014 21.18 21.18 20.93 21.06 626,782 +0.01(+0.05%)
Jan 24, 2014 20.92 21.15 20.78 21.05 294,231 -0.07(-0.33%)
Jan 23, 2014 20.99 21.12 20.68 21.12 320,012 +0.06(+0.28%)
Jan 22, 2014 20.79 21.06 20.59 21.06 164,908 +0.23(+1.10%)
Jan 21, 2014 21.05 21.20 20.72 20.83 149,863 -0.03(-0.14%)
Jan 17, 2014 20.81 20.86 20.86 20.86 171,700 +0.04(+0.19%)
Jan 16, 2014 20.97 21.09 20.80 20.82 81,248 -0.12(-0.57%)
Jan 15, 2014 20.92 21.05 20.89 20.94 153,172 +0.02(+0.10%)
Jan 14, 2014 20.95 21.03 20.87 20.92 141,931 +0.10(+0.48%)
Jan 13, 2014 20.93 21.01 20.72 20.82 179,528 -0.12(-0.57%)
Jan 10, 2014 20.97 21.02 20.73 20.94 97,416 -0.04(-0.19%)
Jan 09, 2014 21.04 21.08 20.71 20.98 131,563 +0.07(+0.33%)
Jan 08, 2014 21.13 21.13 20.73 20.91 188,315 -0.20(-0.95%)
Jan 07, 2014 21.14 21.38 21.03 21.11 116,062 +0.11(+0.52%)
Jan 06, 2014 21.48 21.49 20.95 21.00 110,454 -0.34(-1.59%)
Jan 03, 2014 21.43 21.59 21.18 21.34 85,324 -0.06(-0.28%)
Jan 02, 2014 21.79 21.79 21.28 21.40 97,705 -0.41(-1.88%)
Dec 31, 2013 21.69 21.81 21.81 21.81 123,900 +0.09(+0.41%)
Dec 30, 2013 21.82 21.82 21.62 21.72 52,673 -0.12(-0.55%)
Dec 27, 2013 22.01 22.18 21.67 21.84 56,047 -0.09(-0.41%)
Dec 26, 2013 22.12 22.27 21.87 21.93 86,902 -0.07(-0.32%)
Dec 24, 2013 21.83 22.13 21.80 22.00 68,803 +0.25(+1.15%)
Dec 23, 2013 21.54 21.82 21.18 21.75 160,570 +0.40(+1.87%)
Dec 20, 2013 20.92 21.56 20.81 21.35 366,367 +0.53(+2.55%)
Dec 19, 2013 21.05 21.11 20.74 20.82 96,172 -0.23(-1.09%)
Dec 18, 2013 20.90 21.12 20.75 21.05 165,807 +0.22(+1.06%)
Dec 17, 2013 21.12 21.39 20.68 20.83 173,936 -0.36(-1.70%)
Dec 16, 2013 20.94 21.27 20.92 21.19 140,681 +0.29(+1.39%)
Dec 13, 2013 20.93 21.06 20.63 20.90 143,967 +0.07(+0.34%)
Dec 12, 2013 20.98 21.16 20.60 20.83 155,223 -0.11(-0.53%)
Dec 11, 2013 21.09 21.21 20.89 20.94 132,738 -0.06(-0.29%)
Dec 10, 2013 21.29 21.33 20.96 21.00 227,066 -0.29(-1.36%)
Dec 09, 2013 21.37 21.38 21.20 21.29 101,827 +0.00(+0.00%)
Dec 06, 2013 21.63 21.63 21.26 21.29 0 -0.09(-0.42%)
Dec 05, 2013 21.39 21.48 20.54 21.38 0 +0.01(+0.05%)
Dec 04, 2013 21.50 21.60 21.29 21.37 0 -0.17(-0.79%)
Dec 03, 2013 21.60 21.63 21.31 21.54 0 -0.09(-0.42%)
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.