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 31, 2014 19.75 20.05 19.69 19.87 133,367 +0.20(+0.99%)
Mar 28, 2014 19.75 20.09 19.65 19.68 158,490 -0.09(-0.48%)
Mar 27, 2014 19.68 19.94 19.61 19.77 234,315 +0.08(+0.41%)
Mar 26, 2014 20.08 20.09 19.57 19.69 136,440 -0.21(-1.06%)
Mar 25, 2014 20.04 20.38 19.71 19.90 285,095 -0.04(-0.20%)
Mar 24, 2014 20.57 20.59 19.91 19.94 225,078 -0.57(-2.78%)
Mar 21, 2014 20.48 20.76 20.41 20.51 260,930 +0.08(+0.39%)
Mar 20, 2014 20.32 20.63 20.22 20.43 84,291 +0.01(+0.05%)
Mar 19, 2014 20.56 20.63 20.23 20.42 76,799 -0.12(-0.58%)
Mar 18, 2014 20.05 20.55 19.85 20.54 132,345 +0.53(+2.65%)
Mar 17, 2014 19.98 20.19 19.83 20.01 168,106 +0.15(+0.76%)
Mar 14, 2014 19.88 20.07 19.76 19.86 127,678 -0.10(-0.50%)
Mar 13, 2014 20.37 20.42 19.84 19.96 139,317 -0.40(-1.96%)
Mar 12, 2014 20.41 20.65 20.29 20.36 102,503 -0.19(-0.92%)
Mar 11, 2014 20.77 20.80 20.47 20.55 187,984 -0.14(-0.68%)
Mar 10, 2014 20.37 20.79 20.37 20.69 171,253 +0.21(+1.03%)
Mar 07, 2014 20.33 20.53 20.05 20.48 206,706 +0.27(+1.34%)
Mar 06, 2014 19.94 20.37 19.93 20.21 191,848 +0.26(+1.30%)
Mar 05, 2014 20.00 20.05 19.78 19.95 253,412 -0.11(-0.55%)
Mar 04, 2014 19.94 20.33 19.67 20.06 299,977 +0.41(+2.09%)
Mar 03, 2014 19.55 19.77 19.28 19.65 160,422 -0.03(-0.15%)
Feb 28, 2014 19.92 20.06 19.54 19.68 243,498 -0.18(-0.91%)
Feb 27, 2014 19.89 20.00 19.75 19.86 240,555 -0.14(-0.70%)
Feb 26, 2014 20.00 20.23 19.80 20.00 236,931 +0.00(+0.00%)
Feb 25, 2014 20.12 20.15 19.88 20.00 301,066 -0.12(-0.60%)
Feb 24, 2014 20.22 20.36 20.08 20.12 278,739 -0.09(-0.45%)
Feb 21, 2014 20.33 20.39 20.07 20.21 196,121 +0.00(+0.00%)
Feb 20, 2014 19.83 20.24 19.65 20.21 332,213 +0.47(+2.38%)
Feb 19, 2014 19.50 20.12 18.60 19.74 579,905 -0.76(-3.71%)
Feb 18, 2014 20.58 20.85 20.45 20.50 337,348 -0.18(-0.87%)
Feb 14, 2014 20.35 20.68 20.68 20.68 179,300 +0.33(+1.62%)
Feb 13, 2014 20.18 20.49 20.06 20.35 197,187 +0.07(+0.35%)
Feb 12, 2014 20.27 20.44 20.12 20.28 151,188 +0.06(+0.30%)
Feb 11, 2014 20.29 20.37 19.74 20.22 190,670 +0.01(+0.05%)
Feb 10, 2014 20.35 20.37 19.97 20.21 102,229 -0.14(-0.69%)
Feb 07, 2014 20.19 20.42 20.00 20.35 119,032 +0.15(+0.74%)
Feb 06, 2014 20.03 20.39 19.17 20.20 162,831 +0.24(+1.20%)
Feb 05, 2014 20.05 20.28 19.58 19.96 158,400 -0.14(-0.70%)
Feb 04, 2014 20.12 20.20 19.79 20.10 201,318 +0.03(+0.15%)
Feb 03, 2014 20.96 21.04 19.67 20.07 379,685 -0.89(-4.25%)
Jan 31, 2014 20.80 21.13 20.62 20.96 310,023 -0.15(-0.71%)
Jan 30, 2014 21.18 21.20 20.92 21.11 143,778 +0.18(+0.86%)
Jan 29, 2014 20.94 21.05 20.74 20.93 410,574 -0.12(-0.57%)
Jan 28, 2014 21.06 21.10 20.61 21.05 329,620 -0.01(-0.05%)
Jan 27, 2014 21.18 21.18 20.93 21.06 626,782 +0.01(+0.05%)
Jan 24, 2014 20.92 21.15 20.78 21.05 294,231 -0.07(-0.33%)
Jan 23, 2014 20.99 21.12 20.68 21.12 320,012 +0.06(+0.28%)
Jan 22, 2014 20.79 21.06 20.59 21.06 164,908 +0.23(+1.10%)
Jan 21, 2014 21.05 21.20 20.72 20.83 149,863 -0.03(-0.14%)
Jan 17, 2014 20.81 20.86 20.86 20.86 171,700 +0.04(+0.19%)
Jan 16, 2014 20.97 21.09 20.80 20.82 81,248 -0.12(-0.57%)
Jan 15, 2014 20.92 21.05 20.89 20.94 153,172 +0.02(+0.10%)
Jan 14, 2014 20.95 21.03 20.87 20.92 141,931 +0.10(+0.48%)
Jan 13, 2014 20.93 21.01 20.72 20.82 179,528 -0.12(-0.57%)
Jan 10, 2014 20.97 21.02 20.73 20.94 97,416 -0.04(-0.19%)
Jan 09, 2014 21.04 21.08 20.71 20.98 131,563 +0.07(+0.33%)
Jan 08, 2014 21.13 21.13 20.73 20.91 188,315 -0.20(-0.95%)
Jan 07, 2014 21.14 21.38 21.03 21.11 116,062 +0.11(+0.52%)
Jan 06, 2014 21.48 21.49 20.95 21.00 110,454 -0.34(-1.59%)
Jan 03, 2014 21.43 21.59 21.18 21.34 85,324 -0.06(-0.28%)
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.