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 (%)
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%)
Jan 03, 2011 20.48 21.00 20.32 20.93 411,283 +0.67(+3.31%)
Dec 31, 2010 20.71 20.86 20.24 20.26 145,954 -0.42(-2.03%)
Dec 30, 2010 20.91 20.96 20.60 20.68 62,175 -0.21(-1.01%)
Dec 29, 2010 20.65 21.08 20.65 20.89 146,557 +0.34(+1.65%)
Dec 28, 2010 21.00 21.00 20.41 20.55 119,834 -0.41(-1.96%)
Dec 27, 2010 20.72 21.07 20.67 20.96 119,889 +0.18(+0.87%)
Dec 23, 2010 20.96 21.04 20.62 20.78 66,738 -0.19(-0.91%)
Dec 22, 2010 20.94 21.00 20.75 20.97 58,026 +0.00(+0.00%)
Dec 21, 2010 20.98 21.06 20.83 20.97 115,675 +0.09(+0.43%)
Dec 20, 2010 21.00 21.17 20.87 20.88 242,044 -0.11(-0.52%)
Dec 17, 2010 21.28 21.33 20.83 20.99 510,184 -0.30(-1.41%)
Dec 16, 2010 20.93 21.45 20.59 21.29 176,257 +0.36(+1.72%)
Dec 15, 2010 21.08 21.68 20.85 20.93 245,065 -0.25(-1.18%)
Dec 14, 2010 21.24 21.47 21.15 21.18 141,142 -0.06(-0.28%)
Dec 13, 2010 21.13 21.60 21.13 21.24 306,355 +0.16(+0.76%)
Dec 10, 2010 20.38 21.10 20.30 21.08 265,999 +0.78(+3.84%)
Dec 09, 2010 20.26 20.44 20.12 20.30 366,641 +0.23(+1.15%)
Dec 08, 2010 19.86 20.49 19.85 20.07 277,670 +0.36(+1.80%)
Dec 07, 2010 19.96 20.03 19.57 19.71 166,697 -0.02(-0.13%)
Dec 06, 2010 19.45 19.84 19.37 19.74 179,365 +0.21(+1.08%)
Dec 03, 2010 19.36 19.69 18.92 19.53 211,016 +0.08(+0.41%)
Dec 02, 2010 19.36 19.77 19.27 19.45 223,711 +0.09(+0.46%)
Dec 01, 2010 18.65 19.38 18.63 19.36 641,023 +0.96(+5.22%)
Nov 30, 2010 17.85 18.41 17.76 18.40 335,411 +0.44(+2.45%)
Nov 29, 2010 18.02 18.22 17.57 17.96 104,666 -0.21(-1.16%)
Nov 26, 2010 17.55 18.26 17.55 18.17 46,480 +0.07(+0.39%)
Nov 24, 2010 17.67 18.10 18.10 18.10 331,314 +0.62(+3.55%)
Nov 23, 2010 17.60 17.65 17.32 17.48 286,964 -0.35(-1.96%)
Nov 22, 2010 17.50 17.91 17.33 17.83 122,337 +0.26(+1.48%)
Nov 19, 2010 17.86 17.87 17.56 17.57 195,748 -0.29(-1.62%)
Nov 18, 2010 17.71 18.01 17.63 17.86 172,615 +0.31(+1.77%)
Nov 17, 2010 17.48 17.74 17.25 17.55 156,565 +0.12(+0.69%)
Nov 16, 2010 17.75 17.83 17.23 17.43 223,085 -0.51(-2.84%)
Nov 15, 2010 17.82 18.02 17.73 17.94 110,015 +0.19(+1.07%)
Nov 12, 2010 18.29 18.37 17.60 17.75 169,169 -0.72(-3.90%)
Nov 11, 2010 18.35 18.54 18.17 18.47 140,045 -0.07(-0.38%)
Nov 10, 2010 18.43 18.62 18.29 18.54 185,293 +0.21(+1.15%)
Nov 09, 2010 18.63 18.66 18.24 18.33 240,380 -0.22(-1.19%)
Nov 08, 2010 17.69 18.69 17.69 18.55 271,278 +0.41(+2.26%)
Nov 05, 2010 18.14 18.35 17.56 18.14 258,659 +0.06(+0.33%)
Nov 04, 2010 17.71 18.24 17.66 18.08 467,120 +0.51(+2.90%)
Nov 03, 2010 17.54 17.66 17.28 17.57 316,454 +0.13(+0.75%)
Nov 02, 2010 17.15 17.57 16.81 17.44 911,505 +0.75(+4.49%)
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.