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 (%)
Jul 31, 2007 16.97 17.31 16.53 16.74 203,626 -0.10(-0.59%)
Jul 30, 2007 16.38 16.97 16.02 16.84 239,647 +0.44(+2.68%)
Jul 27, 2007 16.84 17.15 16.38 16.40 223,146 -0.52(-3.07%)
Jul 26, 2007 17.54 17.57 16.69 16.92 294,265 -0.75(-4.24%)
Jul 25, 2007 17.88 17.98 17.43 17.67 205,885 -0.11(-0.62%)
Jul 24, 2007 17.89 18.17 17.58 17.78 327,480 -0.25(-1.39%)
Jul 23, 2007 18.28 18.52 17.96 18.03 270,188 -0.21(-1.15%)
Jul 20, 2007 18.46 18.57 17.78 18.24 645,072 -0.26(-1.41%)
Jul 19, 2007 19.08 19.08 18.45 18.50 186,888 -0.49(-2.58%)
Jul 18, 2007 18.88 19.10 18.50 18.99 146,560 -0.03(-0.16%)
Jul 17, 2007 18.97 19.20 18.80 19.02 186,470 +0.05(+0.26%)
Jul 16, 2007 19.04 19.05 18.75 18.97 196,737 -0.15(-0.78%)
Jul 13, 2007 19.01 19.20 18.93 19.12 109,643 +0.05(+0.26%)
Jul 12, 2007 18.91 19.35 18.76 19.07 184,524 +0.17(+0.90%)
Jul 11, 2007 18.74 18.98 18.61 18.90 98,485 +0.11(+0.59%)
Jul 10, 2007 19.06 19.09 18.67 18.79 133,482 -0.43(-2.24%)
Jul 09, 2007 19.05 19.31 19.02 19.22 141,497 +0.00(+0.00%)
Jul 06, 2007 19.41 19.41 19.12 19.22 109,442 -0.18(-0.93%)
Jul 05, 2007 19.42 19.42 18.86 19.40 252,630 -0.04(-0.21%)
Jul 03, 2007 19.12 19.46 18.71 19.44 160,756 +0.38(+1.99%)
Jul 02, 2007 19.18 19.18 18.75 19.06 207,823 +0.07(+0.37%)
Jun 29, 2007 19.25 19.44 18.96 18.99 177,805 -0.15(-0.78%)
Jun 28, 2007 19.35 19.35 18.94 19.14 186,730 -0.17(-0.88%)
Jun 27, 2007 19.00 19.34 18.79 19.31 387,306 +0.25(+1.31%)
Jun 26, 2007 19.07 19.07 18.55 19.06 371,539 +0.04(+0.21%)
Jun 25, 2007 18.45 19.50 18.41 19.02 485,743 +0.56(+3.03%)
Jun 22, 2007 18.62 18.73 18.40 18.46 598,036 -0.24(-1.28%)
Jun 21, 2007 18.31 18.78 18.27 18.70 128,481 +0.30(+1.63%)
Jun 20, 2007 19.05 19.16 18.37 18.40 113,600 -0.61(-3.21%)
Jun 19, 2007 18.88 19.06 18.75 19.01 194,400 +0.05(+0.26%)
Jun 18, 2007 18.83 18.99 18.47 18.96 286,000 +0.28(+1.50%)
Jun 15, 2007 18.94 19.31 18.59 18.68 318,900 +0.02(+0.11%)
Jun 14, 2007 18.50 18.89 18.49 18.66 95,100 +0.10(+0.54%)
Jun 13, 2007 18.56 18.70 18.18 18.56 171,600 +0.04(+0.22%)
Jun 12, 2007 18.33 18.71 18.11 18.52 198,000 +0.11(+0.60%)
Jun 11, 2007 18.82 18.82 18.35 18.41 195,149 -0.43(-2.28%)
Jun 08, 2007 18.83 18.87 18.47 18.84 210,789 -0.07(-0.37%)
Jun 07, 2007 19.03 19.15 18.50 18.91 201,531 -0.19(-0.99%)
Jun 06, 2007 19.03 19.31 18.92 19.10 188,763 -0.13(-0.68%)
Jun 05, 2007 18.94 19.24 18.77 19.23 192,303 +0.23(+1.21%)
Jun 04, 2007 19.37 19.37 18.91 19.00 319,830 -0.48(-2.46%)
Jun 01, 2007 19.59 19.67 19.34 19.48 374,955 +0.00(+0.00%)
May 31, 2007 19.24 19.56 18.98 19.48 355,074 +0.24(+1.25%)
May 30, 2007 19.10 19.39 19.08 19.24 283,842 +0.03(+0.16%)
May 29, 2007 19.10 19.24 18.75 19.21 139,350 +0.22(+1.16%)
May 25, 2007 19.29 19.29 18.67 18.99 244,219 -0.20(-1.04%)
May 24, 2007 19.28 19.49 18.99 19.19 229,766 -0.15(-0.78%)
May 23, 2007 19.54 19.83 19.27 19.34 242,690 -0.18(-0.92%)
May 22, 2007 19.43 19.54 19.17 19.52 193,459 +0.17(+0.88%)
May 21, 2007 19.19 19.55 18.66 19.35 174,103 +0.17(+0.89%)
May 18, 2007 19.19 19.24 18.75 19.18 218,039 +0.08(+0.42%)
May 17, 2007 19.15 19.15 18.63 19.10 292,158 -0.14(-0.73%)
May 16, 2007 19.18 19.26 18.84 19.24 206,983 +0.20(+1.05%)
May 15, 2007 19.45 19.57 19.03 19.04 240,319 -0.35(-1.81%)
May 14, 2007 19.79 19.79 19.18 19.39 305,701 -0.31(-1.57%)
May 11, 2007 19.91 20.21 19.62 19.70 214,576 +0.18(+0.92%)
May 10, 2007 20.28 20.30 19.37 19.52 632,882 -0.85(-4.17%)
May 09, 2007 19.62 20.80 19.62 20.37 626,483 +0.63(+3.19%)
May 08, 2007 19.02 20.03 18.09 19.74 805,777 +0.49(+2.55%)
May 07, 2007 19.20 19.36 18.97 19.25 441,984 +0.25(+1.32%)
May 04, 2007 19.00 19.07 18.78 19.00 326,434 +0.08(+0.42%)
May 03, 2007 18.81 18.96 18.55 18.92 406,700 +0.07(+0.37%)
May 02, 2007 18.27 18.95 18.20 18.85 181,655 +0.61(+3.34%)
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.