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 30, 2012 16.20 16.22 15.79 15.80 314,286 -0.35(-2.17%)
Mar 29, 2012 16.05 16.50 15.99 16.15 374,083 +0.62(+3.99%)
Mar 28, 2012 15.50 15.67 15.38 15.53 269,744 +0.03(+0.19%)
Mar 27, 2012 15.70 15.81 15.47 15.50 212,552 -0.20(-1.27%)
Mar 26, 2012 15.38 15.85 15.29 15.70 249,570 +0.52(+3.43%)
Mar 23, 2012 15.02 15.21 14.97 15.18 237,389 +0.14(+0.93%)
Mar 22, 2012 14.76 15.09 14.55 15.04 216,457 +0.08(+0.53%)
Mar 21, 2012 15.25 15.34 14.95 14.96 151,660 -0.25(-1.64%)
Mar 20, 2012 15.14 15.36 15.14 15.21 215,221 -0.02(-0.13%)
Mar 19, 2012 15.22 15.31 15.05 15.23 322,608 -0.03(-0.20%)
Mar 16, 2012 15.39 15.43 15.21 15.26 301,720 -0.07(-0.46%)
Mar 15, 2012 15.51 15.51 15.01 15.33 172,854 +0.09(+0.59%)
Mar 14, 2012 15.27 15.27 15.08 15.24 176,720 -0.03(-0.20%)
Mar 13, 2012 15.09 15.27 14.99 15.27 174,133 +0.35(+2.35%)
Mar 12, 2012 14.93 15.08 14.81 14.92 290,398 -0.02(-0.13%)
Mar 09, 2012 14.82 15.09 14.73 14.94 262,531 +0.08(+0.54%)
Mar 08, 2012 14.93 15.00 14.62 14.86 208,750 +0.09(+0.61%)
Mar 07, 2012 14.69 14.81 14.59 14.77 211,533 +0.11(+0.75%)
Mar 06, 2012 14.75 14.92 14.60 14.66 344,071 -0.32(-2.14%)
Mar 05, 2012 14.30 15.20 14.05 14.98 774,518 +1.12(+8.08%)
Mar 02, 2012 13.77 14.36 13.62 13.86 649,030 +0.10(+0.73%)
Mar 01, 2012 13.85 14.10 13.73 13.76 404,952 -0.02(-0.15%)
Feb 29, 2012 14.38 14.43 13.74 13.78 838,728 -0.50(-3.50%)
Feb 28, 2012 15.07 15.43 14.28 14.28 835,728 -2.85(-16.64%)
Feb 27, 2012 16.88 17.36 16.65 17.13 118,697 +0.03(+0.18%)
Feb 24, 2012 17.49 17.49 17.06 17.10 113,155 -0.39(-2.23%)
Feb 23, 2012 17.34 17.68 17.16 17.49 95,267 +0.26(+1.51%)
Feb 22, 2012 17.40 17.52 17.19 17.23 63,340 -0.20(-1.15%)
Feb 21, 2012 17.44 17.61 17.28 17.43 96,956 +0.01(+0.06%)
Feb 17, 2012 17.47 17.50 17.30 17.42 114,184 +0.06(+0.35%)
Feb 16, 2012 16.85 17.39 16.69 17.36 132,918 +0.50(+2.97%)
Feb 15, 2012 17.34 17.34 16.83 16.86 88,235 -0.38(-2.20%)
Feb 14, 2012 17.26 17.31 16.95 17.24 78,051 -0.05(-0.29%)
Feb 13, 2012 17.27 17.50 17.15 17.29 87,769 +0.22(+1.29%)
Feb 10, 2012 17.17 17.34 16.94 17.07 108,803 -0.29(-1.67%)
Feb 09, 2012 17.65 17.65 17.14 17.36 90,328 -0.21(-1.20%)
Feb 08, 2012 17.77 17.99 17.39 17.57 145,018 -0.15(-0.85%)
Feb 07, 2012 17.67 18.00 17.57 17.72 141,215 -0.28(-1.56%)
Feb 06, 2012 18.10 18.26 17.90 18.00 122,477 -0.16(-0.88%)
Feb 03, 2012 18.09 18.34 17.97 18.16 219,721 +0.43(+2.43%)
Feb 02, 2012 17.10 17.79 16.92 17.73 210,013 -0.68(-3.69%)
Feb 01, 2012 17.70 18.61 17.62 18.41 235,262 +0.88(+5.02%)
Jan 31, 2012 17.59 17.61 17.25 17.53 154,328 +0.07(+0.40%)
Jan 30, 2012 17.68 17.74 17.45 17.46 115,095 -0.38(-2.13%)
Jan 27, 2012 17.50 17.94 17.48 17.84 84,435 +0.24(+1.36%)
Jan 26, 2012 17.81 17.81 17.28 17.60 151,553 -0.17(-0.96%)
Jan 25, 2012 17.60 17.84 17.31 17.77 102,705 +0.12(+0.68%)
Jan 24, 2012 17.32 17.69 17.10 17.65 104,357 +0.22(+1.26%)
Jan 23, 2012 17.55 17.75 17.37 17.43 130,023 -0.13(-0.74%)
Jan 20, 2012 17.20 17.75 17.05 17.56 151,248 +0.34(+1.97%)
Jan 19, 2012 17.01 17.25 16.79 17.22 97,090 +0.29(+1.71%)
Jan 18, 2012 16.37 16.93 16.16 16.93 86,304 +0.57(+3.52%)
Jan 17, 2012 16.24 16.48 16.06 16.36 154,752 +0.32(+2.03%)
Jan 13, 2012 16.43 16.76 15.96 16.03 151,670 -0.58(-3.49%)
Jan 12, 2012 16.62 16.68 16.25 16.61 72,137 +0.06(+0.36%)
Jan 11, 2012 16.41 16.64 16.34 16.55 93,094 +0.07(+0.42%)
Jan 10, 2012 16.54 16.68 16.41 16.48 98,118 +0.18(+1.10%)
Jan 09, 2012 16.28 16.36 16.25 16.30 142,760 +0.09(+0.56%)
Jan 06, 2012 15.82 16.30 15.76 16.21 191,569 +0.35(+2.21%)
Jan 05, 2012 15.90 16.05 15.57 15.86 139,299 -0.12(-0.75%)
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.