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 (%)
Mar 31, 2006 14.06 14.22 13.82 14.18 210,262 +0.18(+1.29%)
Mar 30, 2006 14.62 14.68 13.93 14.00 171,307 -0.56(-3.85%)
Mar 29, 2006 13.61 14.60 13.54 14.56 210,703 +0.95(+6.98%)
Mar 28, 2006 14.11 14.28 13.45 13.61 231,125 -0.59(-4.15%)
Mar 27, 2006 14.60 14.60 14.15 14.20 126,521 -0.40(-2.74%)
Mar 24, 2006 14.62 14.75 14.38 14.60 145,248 +0.00(+0.00%)
Mar 23, 2006 14.67 14.71 14.31 14.60 97,200 -0.03(-0.21%)
Mar 22, 2006 14.28 14.70 14.20 14.63 141,700 +0.25(+1.74%)
Mar 21, 2006 14.06 14.66 14.06 14.38 234,084 +0.25(+1.77%)
Mar 20, 2006 14.39 14.52 14.05 14.13 248,259 -0.21(-1.46%)
Mar 17, 2006 14.40 14.60 14.26 14.34 426,711 -0.01(-0.07%)
Mar 16, 2006 14.50 14.57 14.25 14.35 357,690 -0.15(-1.03%)
Mar 15, 2006 14.16 14.50 14.16 14.50 272,621 +0.40(+2.84%)
Mar 14, 2006 13.95 14.15 13.79 14.10 274,332 +0.05(+0.36%)
Mar 13, 2006 14.44 14.50 13.83 14.05 251,427 -0.39(-2.70%)
Mar 10, 2006 13.91 14.50 13.88 14.44 683,170 +0.46(+3.29%)
Mar 09, 2006 13.05 14.06 13.05 13.98 847,689 +1.50(+12.02%)
Mar 08, 2006 12.00 12.52 11.86 12.48 369,253 +0.50(+4.17%)
Mar 07, 2006 12.69 12.70 11.90 11.98 193,643 -0.82(-6.41%)
Mar 06, 2006 13.09 13.15 12.57 12.80 194,761 -0.32(-2.44%)
Mar 03, 2006 13.40 13.56 13.11 13.12 101,276 -0.35(-2.60%)
Mar 02, 2006 13.69 13.84 13.34 13.47 92,126 -0.19(-1.39%)
Mar 01, 2006 13.31 13.67 13.00 13.66 216,587 +0.34(+2.55%)
Feb 28, 2006 13.99 14.03 13.32 13.32 707,453 -0.67(-4.79%)
Feb 27, 2006 13.57 14.03 13.53 13.99 118,958 +0.40(+2.94%)
Feb 24, 2006 13.80 13.90 13.55 13.59 213,621 -0.26(-1.88%)
Feb 23, 2006 13.85 13.97 13.68 13.85 209,643 -0.08(-0.57%)
Feb 22, 2006 13.65 14.04 13.49 13.93 161,774 +0.36(+2.65%)
Feb 21, 2006 13.86 13.86 13.26 13.57 415,930 -0.21(-1.52%)
Feb 17, 2006 13.64 13.86 13.25 13.78 90,306 +0.20(+1.47%)
Feb 16, 2006 13.52 13.69 13.23 13.58 134,200 +0.17(+1.27%)
Feb 15, 2006 13.33 13.62 13.04 13.41 212,457 +0.13(+0.98%)
Feb 14, 2006 12.88 13.39 12.72 13.28 198,858 +0.48(+3.75%)
Feb 13, 2006 12.38 12.96 12.28 12.80 160,109 +0.45(+3.64%)
Feb 10, 2006 12.25 12.38 11.99 12.35 92,691 +0.16(+1.31%)
Feb 09, 2006 12.41 12.45 11.80 12.19 212,893 -0.30(-2.40%)
Feb 08, 2006 12.56 12.56 12.43 12.49 123,980 -0.07(-0.56%)
Feb 07, 2006 12.73 13.11 12.55 12.56 73,866 -0.28(-2.18%)
Feb 06, 2006 13.00 13.07 12.54 12.84 289,253 -0.11(-0.85%)
Feb 03, 2006 12.70 13.15 12.62 12.95 132,099 +0.16(+1.25%)
Feb 02, 2006 12.93 13.14 12.53 12.79 361,150 -0.24(-1.84%)
Feb 01, 2006 13.02 13.28 12.88 13.03 207,183 +0.03(+0.23%)
Jan 31, 2006 13.30 13.36 12.89 13.00 199,604 -0.30(-2.26%)
Jan 30, 2006 13.35 13.58 13.18 13.30 133,727 -0.17(-1.26%)
Jan 27, 2006 13.23 13.57 13.18 13.47 150,558 +0.23(+1.74%)
Jan 26, 2006 13.57 13.68 13.20 13.24 133,126 -0.21(-1.56%)
Jan 25, 2006 13.44 13.52 13.24 13.45 98,117 -0.02(-0.15%)
Jan 24, 2006 13.45 13.56 13.17 13.47 94,068 +0.11(+0.82%)
Jan 23, 2006 13.45 13.64 13.07 13.36 99,380 -0.07(-0.52%)
Jan 20, 2006 14.01 14.01 13.38 13.43 127,497 -0.47(-3.38%)
Jan 19, 2006 14.03 14.05 13.83 13.90 149,549 -0.12(-0.86%)
Jan 18, 2006 14.00 14.05 13.93 14.02 250,459 +0.02(+0.14%)
Jan 17, 2006 14.02 14.11 13.93 14.00 207,748 -0.11(-0.78%)
Jan 13, 2006 13.95 14.13 13.92 14.11 175,900 +0.23(+1.66%)
Jan 12, 2006 14.02 14.02 13.74 13.88 127,800 -0.10(-0.72%)
Jan 11, 2006 13.57 14.02 13.57 13.98 126,447 +0.25(+1.82%)
Jan 10, 2006 14.10 14.10 13.70 13.73 146,170 -0.36(-2.56%)
Jan 09, 2006 14.05 14.33 14.00 14.09 254,993 +0.09(+0.64%)
Jan 06, 2006 14.05 14.09 13.82 14.00 214,372 -0.05(-0.36%)
Jan 05, 2006 13.52 14.07 13.52 14.05 177,305 +0.21(+1.52%)
Jan 04, 2006 13.70 13.85 13.51 13.84 254,394 +0.09(+0.65%)
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.