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 30, 2007 18.16 18.73 18.07 18.24 298,844 -0.05(-0.27%)
Mar 29, 2007 18.52 18.71 17.93 18.29 209,372 -0.10(-0.54%)
Mar 28, 2007 18.27 18.48 18.13 18.39 576,528 +0.07(+0.38%)
Mar 27, 2007 18.82 18.87 18.21 18.32 402,707 -0.63(-3.32%)
Mar 26, 2007 19.24 19.24 18.84 18.95 200,674 -0.19(-0.99%)
Mar 23, 2007 19.40 19.40 18.84 19.14 286,103 -0.25(-1.29%)
Mar 22, 2007 19.47 19.51 19.24 19.39 201,982 -0.06(-0.31%)
Mar 21, 2007 19.47 19.53 19.07 19.45 317,764 +0.00(+0.00%)
Mar 20, 2007 19.41 19.57 19.08 19.45 428,417 -0.03(-0.15%)
Mar 19, 2007 19.23 19.49 19.18 19.48 509,720 +0.41(+2.15%)
Mar 16, 2007 18.99 19.29 18.77 19.07 563,720 +0.07(+0.37%)
Mar 15, 2007 18.58 19.01 18.58 19.00 310,609 +0.38(+2.04%)
Mar 14, 2007 18.57 18.91 18.20 18.62 514,658 -0.08(-0.43%)
Mar 13, 2007 19.14 19.04 18.54 18.70 474,216 -0.44(-2.30%)
Mar 12, 2007 19.17 19.45 18.94 19.14 609,549 -0.16(-0.83%)
Mar 09, 2007 19.57 19.68 19.06 19.30 568,575 -0.17(-0.87%)
Mar 08, 2007 19.48 19.75 19.38 19.47 885,209 +0.11(+0.57%)
Mar 07, 2007 19.59 19.99 19.19 19.36 969,418 -0.13(-0.67%)
Mar 06, 2007 18.78 19.71 18.26 19.49 3,905,303 +3.67(+23.20%)
Mar 05, 2007 16.00 16.55 15.47 15.82 607,227 -0.39(-2.41%)
Mar 02, 2007 15.93 16.22 15.69 16.21 725,939 +0.20(+1.25%)
Mar 01, 2007 15.81 16.06 15.51 16.01 494,223 -0.03(-0.19%)
Feb 28, 2007 15.68 16.20 15.26 16.04 689,056 +0.28(+1.78%)
Feb 27, 2007 16.10 16.10 15.60 15.76 606,839 -0.49(-3.02%)
Feb 26, 2007 16.51 16.53 15.86 16.25 542,619 -0.23(-1.40%)
Feb 23, 2007 16.35 16.53 16.30 16.48 194,111 +0.09(+0.55%)
Feb 22, 2007 16.46 16.46 16.30 16.39 158,023 -0.08(-0.49%)
Feb 21, 2007 16.50 16.55 16.30 16.47 253,091 -0.28(-1.67%)
Feb 20, 2007 16.66 16.99 16.46 16.75 339,042 +0.09(+0.54%)
Feb 16, 2007 16.65 16.71 16.30 16.66 157,800 +0.01(+0.06%)
Feb 15, 2007 16.76 16.80 16.58 16.65 93,219 -0.16(-0.95%)
Feb 14, 2007 16.78 16.99 16.73 16.81 112,329 +0.00(+0.00%)
Feb 13, 2007 16.83 17.09 16.59 16.81 259,523 +0.01(+0.06%)
Feb 12, 2007 17.27 17.27 16.72 16.80 763,119 -0.51(-2.95%)
Feb 09, 2007 17.15 17.37 17.03 17.31 958,171 +0.18(+1.05%)
Feb 08, 2007 15.30 17.20 15.18 17.13 1,081,770 +1.89(+12.40%)
Feb 07, 2007 15.12 15.27 15.03 15.24 601,621 +0.14(+0.93%)
Feb 06, 2007 15.35 15.51 15.07 15.10 397,834 -0.23(-1.50%)
Feb 05, 2007 15.69 15.74 15.26 15.33 390,516 +0.27(+1.79%)
Feb 02, 2007 15.09 15.25 14.95 15.06 240,721 -0.03(-0.20%)
Feb 01, 2007 14.63 15.10 14.63 15.09 429,235 +0.48(+3.29%)
Jan 31, 2007 14.69 14.75 14.55 14.61 457,234 -0.12(-0.81%)
Jan 30, 2007 14.91 14.91 14.65 14.73 423,633 -0.12(-0.81%)
Jan 29, 2007 15.03 15.06 14.76 14.85 446,302 -0.30(-1.98%)
Jan 26, 2007 15.15 15.20 14.94 15.15 263,254 +0.00(+0.00%)
Jan 25, 2007 15.25 15.35 15.05 15.15 294,252 +0.01(+0.07%)
Jan 24, 2007 14.94 15.28 14.86 15.14 745,746 +0.20(+1.34%)
Jan 23, 2007 14.51 15.17 14.51 14.94 826,297 +0.29(+1.98%)
Jan 22, 2007 15.36 15.38 14.52 14.65 505,047 -0.75(-4.87%)
Jan 19, 2007 15.15 15.42 15.02 15.40 345,711 +0.19(+1.25%)
Jan 18, 2007 15.59 15.80 15.18 15.21 225,871 -0.37(-2.37%)
Jan 17, 2007 15.50 15.96 15.50 15.58 286,125 +0.02(+0.13%)
Jan 16, 2007 15.77 16.05 15.43 15.56 243,258 -0.28(-1.77%)
Jan 12, 2007 15.95 16.05 15.74 15.84 575,195 -0.18(-1.12%)
Jan 11, 2007 15.44 16.21 15.24 16.02 737,099 +1.32(+8.98%)
Jan 10, 2007 15.05 15.10 14.48 14.70 509,198 -0.44(-2.91%)
Jan 09, 2007 15.19 15.28 14.99 15.14 338,230 -0.06(-0.39%)
Jan 08, 2007 15.72 15.74 15.08 15.20 469,587 -0.55(-3.49%)
Jan 05, 2007 16.25 16.27 15.67 15.75 461,111 -0.59(-3.61%)
Jan 04, 2007 16.65 16.65 16.06 16.34 566,343 -0.37(-2.21%)
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.