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, 2004 5.990 6.100 5.750 5.950 102,700 -0.01(-0.17%)
Mar 30, 2004 5.650 6.000 5.650 5.960 60,100 +0.16(+2.76%)
Mar 29, 2004 5.530 5.820 5.520 5.800 99,300 +0.30(+5.45%)
Mar 26, 2004 5.650 5.770 5.440 5.500 131,900 -0.31(-5.34%)
Mar 25, 2004 5.500 5.850 5.500 5.810 88,900 +0.28(+5.06%)
Mar 24, 2004 5.460 5.540 5.300 5.530 298,200 -0.01(-0.18%)
Mar 23, 2004 5.510 5.730 5.410 5.540 81,700 -0.01(-0.18%)
Mar 22, 2004 5.780 5.850 5.500 5.550 146,600 -0.17(-2.97%)
Mar 19, 2004 5.550 5.940 5.510 5.720 543,200 +0.17(+3.06%)
Mar 18, 2004 5.280 5.590 5.250 5.550 749,400 +0.28(+5.31%)
Mar 17, 2004 6.000 6.000 5.220 5.270 2,010,200 -0.67(-11.28%)
Mar 16, 2004 6.440 6.490 5.900 5.940 352,100 -0.36(-5.71%)
Mar 15, 2004 6.590 6.590 6.220 6.300 100,300 -0.27(-4.11%)
Mar 12, 2004 6.410 6.620 6.390 6.570 103,100 +0.07(+1.08%)
Mar 11, 2004 6.400 6.940 6.370 6.500 80,300 +0.10(+1.56%)
Mar 10, 2004 6.695 6.860 6.370 6.400 97,800 -0.20(-3.03%)
Mar 09, 2004 6.890 6.990 6.600 6.600 232,700 -0.31(-4.49%)
Mar 08, 2004 7.090 7.090 6.910 6.910 149,600 -0.11(-1.57%)
Mar 05, 2004 6.850 7.220 6.830 7.020 102,800 +0.14(+2.03%)
Mar 04, 2004 6.940 7.000 6.720 6.880 93,100 -0.10(-1.43%)
Mar 03, 2004 6.950 7.090 6.871 6.980 99,400 +0.03(+0.43%)
Mar 02, 2004 7.000 7.220 6.920 6.950 196,200 -0.12(-1.73%)
Mar 01, 2004 7.110 7.300 6.900 7.072 371,400 -0.06(-0.81%)
Feb 27, 2004 6.870 7.251 6.870 7.130 148,600 +0.03(+0.42%)
Feb 26, 2004 6.960 7.100 6.780 7.100 491,500 +0.03(+0.42%)
Feb 25, 2004 6.960 7.270 6.690 7.070 692,300 -0.03(-0.42%)
Feb 24, 2004 6.700 7.140 5.900 7.100 2,723,300 -0.53(-6.95%)
Feb 23, 2004 7.550 7.990 7.450 7.630 324,300 -0.32(-4.03%)
Feb 20, 2004 8.060 8.090 7.580 7.950 290,400 -0.20(-2.45%)
Feb 19, 2004 8.310 8.310 7.820 8.150 57,700 -0.10(-1.21%)
Feb 18, 2004 8.580 8.580 8.250 8.250 41,400 -0.25(-2.94%)
Feb 17, 2004 8.530 8.610 8.460 8.500 181,600 -0.01(-0.12%)
Feb 13, 2004 8.410 8.530 8.160 8.510 102,300 +0.07(+0.83%)
Feb 12, 2004 8.520 8.520 8.250 8.440 72,800 +0.04(+0.48%)
Feb 11, 2004 8.455 8.620 8.250 8.400 179,900 -0.10(-1.18%)
Feb 10, 2004 8.450 8.580 8.260 8.500 77,200 +0.18(+2.16%)
Feb 09, 2004 8.190 8.620 8.190 8.320 35,100 +0.11(+1.34%)
Feb 06, 2004 8.300 8.560 8.100 8.210 58,500 -0.14(-1.68%)
Feb 05, 2004 8.230 8.490 7.840 8.350 152,700 +0.34(+4.24%)
Feb 04, 2004 8.480 8.490 7.990 8.010 76,600 -0.54(-6.32%)
Feb 03, 2004 8.450 8.710 8.310 8.550 206,600 +0.03(+0.35%)
Feb 02, 2004 8.600 8.800 8.420 8.520 355,900 -0.19(-2.18%)
Jan 30, 2004 8.580 8.790 8.580 8.710 61,400 -0.06(-0.68%)
Jan 29, 2004 8.670 8.770 8.530 8.770 186,700 +0.06(+0.70%)
Jan 28, 2004 8.710 8.800 8.650 8.709 50,600 +0.01(+0.10%)
Jan 27, 2004 8.700 8.900 8.490 8.700 310,300 +0.00(+0.00%)
Jan 26, 2004 9.150 9.440 8.690 8.700 159,500 -0.74(-7.84%)
Jan 23, 2004 9.020 9.440 9.010 9.440 141,700 +0.32(+3.51%)
Jan 22, 2004 9.690 9.770 9.020 9.120 260,300 -0.55(-5.69%)
Jan 21, 2004 9.950 10.07 9.610 9.670 175,200 -0.24(-2.42%)
Jan 20, 2004 9.700 9.920 9.400 9.910 79,700 +0.19(+1.95%)
Jan 16, 2004 9.600 9.830 9.470 9.720 129,000 +0.13(+1.36%)
Jan 15, 2004 9.710 9.710 9.230 9.590 157,957 -0.13(-1.34%)
Jan 14, 2004 9.120 9.850 9.070 9.720 420,696 +0.66(+7.28%)
Jan 13, 2004 8.820 9.080 8.820 9.060 213,181 +0.00(+0.00%)
Jan 12, 2004 9.130 9.180 8.840 9.060 306,153 -0.01(-0.11%)
Jan 09, 2004 8.900 9.220 8.790 9.070 456,267 -0.01(-0.11%)
Jan 08, 2004 9.010 9.080 8.730 9.080 220,185 +0.18(+2.02%)
Jan 07, 2004 8.940 9.100 8.850 8.900 1,284,013 +0.00(+0.00%)
Jan 06, 2004 8.350 8.960 8.340 8.900 566,200 +0.55(+6.59%)
Jan 05, 2004 8.370 8.540 8.100 8.350 217,700 +0.05(+0.60%)
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.