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 (%)
Dec 31, 2007 18.37 18.91 17.86 18.00 193,464 -0.51(-2.76%)
Dec 28, 2007 18.97 19.11 18.50 18.51 104,594 -0.23(-1.23%)
Dec 27, 2007 19.37 19.76 18.67 18.74 172,741 -0.63(-3.25%)
Dec 26, 2007 19.05 19.41 18.82 19.37 121,177 +0.17(+0.89%)
Dec 24, 2007 18.89 19.37 18.84 19.20 59,527 +0.23(+1.21%)
Dec 21, 2007 18.37 19.02 18.33 18.97 583,596 +0.88(+4.86%)
Dec 20, 2007 17.66 18.09 17.36 18.09 160,401 +0.38(+2.15%)
Dec 19, 2007 17.92 17.92 17.42 17.71 145,748 -0.21(-1.17%)
Dec 18, 2007 17.98 18.15 17.40 17.92 125,361 +0.19(+1.07%)
Dec 17, 2007 18.00 18.13 17.71 17.73 206,152 -0.41(-2.26%)
Dec 14, 2007 17.83 18.30 17.64 18.14 193,543 +0.04(+0.22%)
Dec 13, 2007 17.73 18.18 17.51 18.10 140,328 +0.18(+1.00%)
Dec 12, 2007 18.06 18.32 17.60 17.92 122,495 +0.45(+2.58%)
Dec 11, 2007 17.99 18.33 17.40 17.47 235,614 -0.45(-2.51%)
Dec 10, 2007 17.82 18.28 17.64 17.92 157,439 +0.00(+0.00%)
Dec 07, 2007 18.14 18.21 17.45 17.92 149,876 -0.11(-0.61%)
Dec 06, 2007 17.50 18.03 17.50 18.03 167,087 +0.39(+2.21%)
Dec 05, 2007 17.99 17.99 17.22 17.64 227,926 -0.06(-0.34%)
Dec 04, 2007 18.05 18.06 17.59 17.70 236,003 -0.39(-2.16%)
Dec 03, 2007 18.65 18.95 18.09 18.09 204,696 -0.37(-2.00%)
Nov 30, 2007 18.77 19.18 18.25 18.46 251,085 -0.01(-0.05%)
Nov 29, 2007 18.93 19.22 18.30 18.47 175,222 -0.54(-2.84%)
Nov 28, 2007 18.84 19.22 18.63 19.01 142,130 +0.38(+2.04%)
Nov 27, 2007 18.22 18.85 18.07 18.63 156,752 +0.43(+2.36%)
Nov 26, 2007 19.13 19.40 18.12 18.20 225,557 -0.95(-4.96%)
Nov 23, 2007 18.70 19.36 18.61 19.15 55,288 +0.56(+3.01%)
Nov 21, 2007 18.81 19.09 18.52 18.59 166,111 -0.38(-2.00%)
Nov 20, 2007 18.90 19.24 18.56 18.97 287,496 +0.61(+3.32%)
Nov 19, 2007 18.81 18.81 18.11 18.36 175,438 -0.64(-3.37%)
Nov 16, 2007 19.22 19.26 18.58 19.00 231,861 -0.18(-0.94%)
Nov 15, 2007 19.35 19.64 18.70 19.18 268,552 -0.19(-0.98%)
Nov 14, 2007 19.78 20.00 19.04 19.37 259,950 +0.17(+0.89%)
Nov 13, 2007 18.96 19.31 18.44 19.20 372,722 +0.38(+2.02%)
Nov 12, 2007 18.98 19.65 18.74 18.82 272,217 -0.21(-1.10%)
Nov 09, 2007 18.68 19.49 18.56 19.03 393,077 +0.05(+0.26%)
Nov 08, 2007 18.38 19.49 18.04 18.98 509,353 +0.84(+4.63%)
Nov 07, 2007 18.64 19.00 18.11 18.14 490,366 -0.81(-4.27%)
Nov 06, 2007 19.63 20.85 18.51 18.95 866,552 +2.16(+12.86%)
Nov 05, 2007 17.04 17.49 16.31 16.79 217,861 -0.43(-2.50%)
Nov 02, 2007 17.43 17.81 16.87 17.22 327,927 -0.03(-0.17%)
Nov 01, 2007 17.41 17.78 16.94 17.25 327,988 -0.40(-2.27%)
Oct 31, 2007 17.48 17.87 17.27 17.65 149,906 +0.27(+1.55%)
Oct 30, 2007 17.50 17.69 17.36 17.38 185,834 -0.20(-1.14%)
Oct 29, 2007 17.99 17.99 17.35 17.58 137,799 -0.39(-2.17%)
Oct 26, 2007 17.90 18.00 17.54 17.97 145,287 +0.22(+1.24%)
Oct 25, 2007 17.55 17.81 17.43 17.75 150,056 +0.22(+1.25%)
Oct 24, 2007 17.32 17.66 17.07 17.53 192,049 +0.06(+0.34%)
Oct 23, 2007 17.56 17.56 17.18 17.47 120,128 +0.08(+0.46%)
Oct 22, 2007 17.12 17.47 16.90 17.39 322,400 +0.04(+0.23%)
Oct 19, 2007 17.69 17.76 17.31 17.35 329,233 -0.36(-2.03%)
Oct 18, 2007 17.55 17.92 17.44 17.71 132,273 +0.02(+0.11%)
Oct 17, 2007 17.57 17.95 17.37 17.69 319,137 +0.29(+1.67%)
Oct 16, 2007 17.16 17.51 17.12 17.40 153,058 +0.16(+0.93%)
Oct 15, 2007 17.52 17.59 17.21 17.24 234,015 -0.31(-1.77%)
Oct 12, 2007 17.35 17.63 17.28 17.55 117,195 +0.19(+1.09%)
Oct 11, 2007 17.01 17.56 17.01 17.36 367,053 +0.40(+2.36%)
Oct 10, 2007 16.88 17.06 16.87 16.96 263,295 +0.04(+0.24%)
Oct 09, 2007 16.85 17.00 16.75 16.92 219,606 +0.08(+0.48%)
Oct 08, 2007 16.96 17.03 16.79 16.84 131,882 -0.19(-1.12%)
Oct 05, 2007 16.79 17.08 16.75 17.03 113,703 +0.38(+2.28%)
Oct 04, 2007 16.95 16.95 16.54 16.65 203,739 -0.28(-1.65%)
Oct 03, 2007 16.86 16.95 16.55 16.93 140,321 -0.01(-0.06%)
Oct 02, 2007 17.01 17.05 16.87 16.94 93,579 -0.09(-0.53%)
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.