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 (%)
Jun 28, 2013 15.89 16.00 15.73 15.76 257,046 -0.24(-1.50%)
Jun 27, 2013 16.05 16.25 15.91 16.00 0 +0.08(+0.50%)
Jun 26, 2013 16.02 16.06 15.75 15.92 0 +0.07(+0.44%)
Jun 25, 2013 15.81 15.90 15.24 15.85 0 +0.22(+1.41%)
Jun 24, 2013 15.70 15.87 15.56 15.63 0 -0.17(-1.08%)
Jun 21, 2013 15.75 15.87 15.59 15.80 251,749 +0.10(+0.64%)
Jun 20, 2013 15.62 15.78 15.57 15.70 0 -0.11(-0.70%)
Jun 19, 2013 15.83 15.90 15.72 15.81 0 +0.02(+0.13%)
Jun 18, 2013 15.54 15.81 15.45 15.79 0 +0.37(+2.40%)
Jun 17, 2013 15.48 15.63 15.29 15.42 0 +0.02(+0.13%)
Jun 14, 2013 15.78 15.82 15.33 15.40 0 -0.36(-2.28%)
Jun 13, 2013 15.50 15.79 15.31 15.76 218,100 +0.31(+2.01%)
Jun 12, 2013 15.89 15.89 15.45 15.45 68,027 -0.27(-1.72%)
Jun 11, 2013 15.93 15.99 15.70 15.72 56,529 -0.34(-2.12%)
Jun 10, 2013 15.79 16.08 15.79 16.06 0 +0.29(+1.84%)
Jun 07, 2013 15.90 15.99 15.68 15.77 0 +0.06(+0.38%)
Jun 06, 2013 15.36 15.81 15.36 15.71 146,204 +0.40(+2.61%)
Jun 05, 2013 15.73 15.77 15.31 15.31 0 -0.39(-2.48%)
Jun 04, 2013 16.21 16.21 15.56 15.70 0 -0.44(-2.73%)
Jun 03, 2013 15.89 16.21 15.54 16.14 298,838 +0.33(+2.09%)
May 31, 2013 15.65 16.03 15.52 15.81 176,667 +0.01(+0.06%)
May 30, 2013 15.65 15.88 15.45 15.80 132,689 +0.16(+1.02%)
May 29, 2013 15.73 15.82 15.60 15.64 38,229 -0.14(-0.89%)
May 28, 2013 16.07 16.07 15.67 15.78 214,852 -0.07(-0.44%)
May 24, 2013 15.69 15.98 15.47 15.85 0 +0.11(+0.70%)
May 23, 2013 15.69 15.89 15.68 15.74 0 -0.05(-0.32%)
May 22, 2013 15.98 16.19 15.75 15.79 0 -0.22(-1.37%)
May 21, 2013 16.11 16.20 15.91 16.01 0 -0.09(-0.56%)
May 20, 2013 16.05 16.17 16.00 16.10 0 +0.05(+0.31%)
May 17, 2013 15.62 16.08 15.56 16.05 0 +0.44(+2.82%)
May 16, 2013 15.47 15.79 15.40 15.61 247,854 +0.05(+0.32%)
May 15, 2013 15.77 15.79 15.51 15.56 0 -0.10(-0.64%)
May 13, 2013 15.90 15.90 15.62 15.66 0 -0.23(-1.45%)
May 10, 2013 15.65 15.91 15.55 15.89 0 +0.23(+1.47%)
May 09, 2013 16.05 16.05 15.42 15.66 0 -0.32(-2.00%)
May 08, 2013 15.62 16.01 15.56 15.98 0 +0.28(+1.78%)
May 07, 2013 16.58 16.58 15.04 15.70 0 +0.04(+0.26%)
May 06, 2013 15.47 15.71 15.44 15.66 0 +0.22(+1.42%)
May 03, 2013 15.27 15.46 15.06 15.44 0 +0.38(+2.52%)
May 02, 2013 14.70 15.13 14.70 15.06 0 +0.42(+2.87%)
May 01, 2013 15.39 15.44 14.64 14.64 186,656 -0.75(-4.87%)
Apr 30, 2013 14.72 15.40 14.71 15.39 0 +0.72(+4.91%)
Apr 29, 2013 14.83 14.85 14.64 14.67 78,187 -0.07(-0.47%)
Apr 26, 2013 14.91 14.92 14.66 14.74 115,310 -0.18(-1.21%)
Apr 25, 2013 14.88 14.93 14.68 14.92 106,043 +0.12(+0.81%)
Apr 24, 2013 14.83 15.09 14.68 14.80 83,018 +0.05(+0.34%)
Apr 23, 2013 14.81 14.81 14.43 14.75 93,787 +0.08(+0.55%)
Apr 22, 2013 14.46 14.71 13.95 14.67 185,209 +0.26(+1.80%)
Apr 19, 2013 14.19 14.44 14.09 14.41 136,259 +0.22(+1.55%)
Apr 18, 2013 14.34 14.53 14.10 14.19 135,961 -0.17(-1.18%)
Apr 17, 2013 14.56 14.70 14.18 14.36 113,978 -0.27(-1.85%)
Apr 16, 2013 14.94 14.96 14.38 14.63 175,359 -0.20(-1.35%)
Apr 15, 2013 15.07 15.07 14.60 14.83 157,340 -0.29(-1.92%)
Apr 12, 2013 15.28 15.28 15.02 15.12 61,244 -0.14(-0.92%)
Apr 11, 2013 15.54 15.58 15.20 15.26 52,028 -0.25(-1.61%)
Apr 10, 2013 14.97 15.55 14.97 15.51 142,339 +0.57(+3.82%)
Apr 09, 2013 15.21 15.30 14.94 14.94 131,762 -0.29(-1.90%)
Apr 08, 2013 15.05 15.23 14.93 15.23 99,762 +0.27(+1.80%)
Apr 05, 2013 15.32 15.76 14.93 14.96 142,270 -0.61(-3.92%)
Apr 04, 2013 15.74 15.82 15.44 15.57 97,694 -0.19(-1.21%)
Apr 03, 2013 15.85 15.85 15.62 15.76 123,492 +0.04(+0.25%)
Apr 02, 2013 15.74 15.86 15.61 15.72 87,886 +0.07(+0.45%)
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.