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 (%)
Oct 31, 2012 13.51 13.88 13.38 13.62 220,832 +0.08(+0.59%)
Oct 26, 2012 13.72 13.54 13.54 13.54 150,500 -0.14(-1.02%)
Oct 25, 2012 13.59 13.75 13.55 13.68 106,004 +0.19(+1.41%)
Oct 24, 2012 13.64 13.86 13.48 13.49 137,275 -0.14(-1.03%)
Oct 23, 2012 13.62 13.81 13.48 13.63 203,310 -0.15(-1.09%)
Oct 19, 2012 13.79 13.88 13.58 13.78 189,690 -0.04(-0.29%)
Oct 18, 2012 14.00 14.00 13.81 13.82 67,274 -0.18(-1.29%)
Oct 17, 2012 13.95 14.10 13.78 14.00 101,939 +0.00(+0.00%)
Oct 16, 2012 14.07 14.12 13.88 14.00 101,191 +0.01(+0.07%)
Oct 15, 2012 13.90 14.05 13.83 13.99 131,174 +0.09(+0.65%)
Oct 12, 2012 13.95 13.97 13.84 13.90 71,059 -0.07(-0.50%)
Oct 11, 2012 14.10 14.28 13.96 13.97 93,499 -0.08(-0.57%)
Oct 10, 2012 13.94 14.05 13.84 14.05 97,414 +0.10(+0.72%)
Oct 09, 2012 14.16 14.16 13.77 13.95 174,733 -0.18(-1.27%)
Oct 08, 2012 14.32 14.35 14.05 14.13 117,525 -0.25(-1.74%)
Oct 05, 2012 14.39 14.51 14.23 14.38 121,574 +0.00(+0.00%)
Oct 04, 2012 14.39 14.50 14.26 14.38 175,531 +0.00(+0.00%)
Oct 03, 2012 14.00 14.52 13.97 14.38 1,087,431 +0.38(+2.71%)
Oct 02, 2012 13.83 14.11 13.83 14.00 251,863 +0.19(+1.38%)
Oct 01, 2012 13.47 13.81 13.43 13.81 452,308 +0.37(+2.75%)
Sep 28, 2012 13.57 13.58 13.44 13.44 167,129 -0.19(-1.39%)
Sep 27, 2012 13.58 13.64 13.44 13.63 131,430 +0.13(+0.96%)
Sep 26, 2012 13.60 13.66 13.41 13.50 255,088 -0.10(-0.74%)
Sep 25, 2012 13.70 13.73 13.51 13.60 250,332 -0.09(-0.66%)
Sep 24, 2012 13.51 13.80 13.46 13.69 234,011 +0.16(+1.18%)
Sep 21, 2012 13.65 13.77 13.46 13.53 307,109 -0.08(-0.59%)
Sep 20, 2012 13.67 13.76 13.55 13.61 211,132 -0.14(-1.02%)
Sep 19, 2012 13.75 13.86 13.61 13.75 136,828 -0.02(-0.15%)
Sep 18, 2012 13.64 13.81 13.55 13.77 183,115 +0.08(+0.58%)
Sep 17, 2012 13.87 13.93 13.60 13.69 156,593 -0.07(-0.51%)
Sep 14, 2012 13.78 13.87 13.66 13.76 282,450 +0.04(+0.29%)
Sep 13, 2012 13.65 13.80 13.55 13.72 233,599 +0.05(+0.37%)
Sep 12, 2012 13.80 13.89 13.60 13.67 93,382 -0.13(-0.94%)
Sep 11, 2012 13.64 13.96 13.64 13.80 147,561 +0.14(+1.02%)
Sep 10, 2012 13.48 13.66 13.40 13.66 202,166 +0.13(+0.96%)
Sep 07, 2012 13.72 13.72 13.49 13.53 143,564 -0.12(-0.88%)
Sep 06, 2012 13.59 13.76 13.51 13.65 232,939 +0.10(+0.74%)
Sep 05, 2012 13.63 13.66 13.46 13.55 442,414 -0.02(-0.15%)
Sep 04, 2012 13.46 13.66 13.45 13.57 250,737 +0.08(+0.59%)
Aug 31, 2012 13.58 13.75 13.41 13.49 126,886 -0.01(-0.07%)
Aug 30, 2012 13.50 13.56 13.35 13.50 119,950 -0.04(-0.30%)
Aug 29, 2012 13.62 13.79 13.51 13.54 234,954 +0.00(+0.00%)
Aug 27, 2012 13.74 13.77 13.50 13.54 147,036 -0.14(-1.02%)
Aug 24, 2012 13.80 13.85 13.62 13.68 183,485 -0.11(-0.80%)
Aug 23, 2012 13.94 14.01 13.64 13.79 189,862 -0.15(-1.08%)
Aug 22, 2012 14.04 14.06 13.66 13.94 160,001 -0.17(-1.20%)
Aug 21, 2012 14.03 14.34 13.97 14.11 227,023 +0.09(+0.64%)
Aug 20, 2012 13.92 14.03 13.86 14.02 173,030 +0.02(+0.14%)
Aug 17, 2012 13.73 14.01 13.61 14.00 261,984 +0.29(+2.12%)
Aug 16, 2012 13.66 13.83 13.61 13.71 168,337 +0.01(+0.07%)
Aug 15, 2012 13.52 13.81 13.49 13.70 218,642 +0.13(+0.96%)
Aug 14, 2012 13.56 13.66 13.47 13.57 232,076 +0.11(+0.82%)
Aug 13, 2012 13.37 13.47 13.20 13.46 403,243 +0.09(+0.67%)
Aug 10, 2012 13.20 13.41 13.15 13.37 349,198 +0.13(+0.98%)
Aug 09, 2012 13.26 13.35 13.13 13.24 173,553 -0.01(-0.08%)
Aug 08, 2012 13.21 13.71 13.18 13.25 330,292 -0.06(-0.45%)
Aug 07, 2012 14.41 14.44 12.81 13.31 601,143 -1.06(-7.38%)
Aug 06, 2012 14.46 14.67 14.09 14.37 316,304 -0.27(-1.84%)
Aug 03, 2012 14.77 15.00 14.57 14.64 277,735 +0.00(+0.00%)
Aug 02, 2012 14.25 14.90 14.16 14.64 294,342 +0.34(+2.38%)
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.