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, 2011 19.78 19.98 19.55 19.77 154,083 -0.02(-0.10%)
Mar 30, 2011 19.48 19.90 19.28 19.79 122,780 +0.40(+2.06%)
Mar 29, 2011 19.20 19.46 19.13 19.39 181,291 +0.14(+0.73%)
Mar 28, 2011 19.21 19.32 19.10 19.25 201,004 +0.04(+0.21%)
Mar 25, 2011 19.04 19.32 19.01 19.21 259,251 +0.17(+0.89%)
Mar 24, 2011 19.07 19.22 18.79 19.04 498,376 +0.13(+0.69%)
Mar 23, 2011 18.65 18.98 18.42 18.91 175,320 +0.19(+1.01%)
Mar 22, 2011 18.82 18.85 18.53 18.72 491,203 -0.10(-0.53%)
Mar 21, 2011 18.91 19.02 18.52 18.82 267,825 +0.42(+2.28%)
Mar 18, 2011 18.22 18.42 18.04 18.40 429,623 +0.37(+2.05%)
Mar 17, 2011 18.34 18.53 18.00 18.03 312,523 -0.03(-0.17%)
Mar 16, 2011 18.19 18.25 17.99 18.06 341,989 -0.25(-1.37%)
Mar 15, 2011 17.82 18.48 17.82 18.31 335,894 -0.18(-0.97%)
Mar 14, 2011 18.31 18.56 18.13 18.49 199,247 -0.12(-0.64%)
Mar 11, 2011 18.50 18.74 18.46 18.61 292,692 +0.06(+0.32%)
Mar 10, 2011 18.72 18.74 18.48 18.55 321,597 -0.48(-2.52%)
Mar 09, 2011 18.53 19.31 18.50 19.03 418,475 +0.47(+2.53%)
Mar 08, 2011 18.35 18.77 18.18 18.56 350,110 +0.18(+0.98%)
Mar 07, 2011 18.68 18.74 18.12 18.38 412,923 -0.29(-1.55%)
Mar 04, 2011 18.24 18.69 18.17 18.67 583,839 +0.40(+2.19%)
Mar 03, 2011 18.29 18.35 18.07 18.27 543,162 +0.20(+1.11%)
Mar 02, 2011 18.52 18.57 17.90 18.07 622,430 -0.41(-2.22%)
Mar 01, 2011 18.60 19.31 18.41 18.48 1,105,761 -0.12(-0.65%)
Feb 28, 2011 18.50 18.71 18.32 18.60 371,071 +0.28(+1.53%)
Feb 25, 2011 18.41 18.41 18.18 18.32 885,656 -0.06(-0.33%)
Feb 24, 2011 19.01 19.11 18.27 18.38 298,281 -0.57(-3.01%)
Feb 23, 2011 19.34 19.38 18.78 18.95 328,627 -0.41(-2.12%)
Feb 22, 2011 20.14 20.18 19.24 19.36 181,524 -1.08(-5.28%)
Feb 18, 2011 20.48 20.68 20.21 20.44 137,405 +0.10(+0.49%)
Feb 17, 2011 20.48 20.52 20.13 20.34 127,377 -0.15(-0.73%)
Feb 16, 2011 20.76 20.85 20.36 20.49 100,089 -0.18(-0.87%)
Feb 15, 2011 20.82 20.93 20.55 20.67 144,180 -0.21(-1.01%)
Feb 14, 2011 20.75 21.11 20.73 20.88 92,976 +0.13(+0.63%)
Feb 11, 2011 20.25 20.85 20.25 20.75 106,251 +0.37(+1.82%)
Feb 10, 2011 20.14 20.39 19.89 20.38 188,110 +0.10(+0.49%)
Feb 09, 2011 20.04 20.31 19.95 20.28 167,906 +0.14(+0.68%)
Feb 08, 2011 20.03 20.25 19.94 20.14 92,289 +0.04(+0.21%)
Feb 07, 2011 19.82 20.35 19.82 20.10 77,438 +0.34(+1.72%)
Feb 04, 2011 19.60 19.78 19.55 19.76 96,039 +0.18(+0.92%)
Feb 03, 2011 19.51 19.63 19.20 19.58 105,297 -0.01(-0.05%)
Feb 02, 2011 19.67 19.94 19.49 19.59 97,393 -0.18(-0.91%)
Feb 01, 2011 19.61 19.85 19.31 19.77 188,100 +0.29(+1.49%)
Jan 31, 2011 19.08 19.71 19.00 19.48 138,626 +0.45(+2.36%)
Jan 28, 2011 19.60 19.60 19.03 19.03 195,936 -0.63(-3.20%)
Jan 27, 2011 19.77 19.77 19.49 19.66 168,155 -0.14(-0.71%)
Jan 26, 2011 19.52 20.00 19.51 19.80 198,031 +0.30(+1.54%)
Jan 25, 2011 19.29 19.60 19.06 19.50 115,833 +0.08(+0.41%)
Jan 24, 2011 19.34 19.51 19.12 19.42 167,215 +0.06(+0.31%)
Jan 21, 2011 19.39 19.50 19.05 19.36 184,496 +0.12(+0.62%)
Jan 20, 2011 19.68 20.02 19.23 19.24 215,563 -0.61(-3.07%)
Jan 19, 2011 20.02 20.05 19.51 19.85 306,294 -0.22(-1.10%)
Jan 18, 2011 19.81 20.11 19.57 20.07 166,413 +0.30(+1.52%)
Jan 14, 2011 19.38 19.81 19.26 19.77 159,643 +0.36(+1.85%)
Jan 13, 2011 19.66 19.73 19.37 19.41 148,061 -0.29(-1.47%)
Jan 12, 2011 19.71 19.79 19.54 19.70 103,356 +0.08(+0.41%)
Jan 11, 2011 19.97 19.99 19.51 19.62 110,529 -0.27(-1.36%)
Jan 10, 2011 19.77 20.05 19.20 19.89 155,460 +0.00(+0.00%)
Jan 07, 2011 20.21 20.29 19.40 19.89 218,562 -0.32(-1.58%)
Jan 06, 2011 20.36 20.38 19.92 20.21 298,187 -0.18(-0.88%)
Jan 05, 2011 20.03 20.41 19.91 20.39 132,892 +0.33(+1.65%)
Jan 04, 2011 20.95 21.00 19.62 20.06 450,196 -0.87(-4.16%)
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.