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 (%)
Dec 31, 2015 31.00 30.78 30.78 30.78 171,800 -0.34(-1.09%)
Dec 30, 2015 31.47 31.50 31.07 31.12 117,295 -0.35(-1.11%)
Dec 29, 2015 31.18 31.49 31.02 31.47 119,775 +0.51(+1.65%)
Dec 28, 2015 30.79 31.04 30.60 30.96 153,674 +0.06(+0.19%)
Dec 24, 2015 31.04 30.90 30.90 30.90 122,700 -0.26(-0.83%)
Dec 23, 2015 31.28 31.35 30.94 31.16 206,180 +0.02(+0.06%)
Dec 22, 2015 30.91 31.14 30.45 31.14 184,709 +0.35(+1.14%)
Dec 21, 2015 30.49 31.10 30.47 30.79 343,862 +0.42(+1.38%)
Dec 18, 2015 31.05 31.05 30.34 30.37 1,080,210 -0.83(-2.66%)
Dec 17, 2015 31.83 31.84 31.20 31.20 171,322 -0.58(-1.83%)
Dec 16, 2015 31.43 31.79 31.27 31.78 301,620 +0.60(+1.92%)
Dec 15, 2015 30.99 31.35 30.99 31.18 384,016 +0.23(+0.74%)
Dec 14, 2015 31.07 31.43 30.87 30.95 371,457 -0.08(-0.26%)
Dec 11, 2015 31.24 31.63 30.86 31.03 222,468 -0.61(-1.93%)
Dec 10, 2015 31.68 31.88 31.54 31.64 200,496 -0.02(-0.06%)
Dec 09, 2015 32.10 32.21 31.47 31.66 183,403 -0.47(-1.46%)
Dec 08, 2015 31.65 32.24 31.50 32.13 314,408 +0.16(+0.50%)
Dec 07, 2015 32.10 32.34 31.80 31.97 366,644 -0.13(-0.40%)
Dec 04, 2015 31.60 32.32 31.60 32.10 215,697 +0.53(+1.68%)
Dec 03, 2015 32.45 32.45 31.39 31.57 440,820 -0.43(-1.34%)
Dec 02, 2015 31.92 32.14 31.82 32.00 316,026 +0.17(+0.53%)
Dec 01, 2015 31.93 32.15 31.62 31.83 343,955 +0.01(+0.03%)
Nov 30, 2015 31.30 31.82 30.93 31.82 420,034 +0.73(+2.35%)
Nov 27, 2015 30.98 31.11 30.77 31.09 76,480 +0.22(+0.71%)
Nov 25, 2015 31.12 30.87 30.87 30.87 159,700 -0.20(-0.64%)
Nov 24, 2015 30.67 31.12 30.32 31.07 165,802 +0.42(+1.37%)
Nov 23, 2015 30.86 31.24 30.53 30.65 209,920 -0.12(-0.39%)
Nov 20, 2015 30.81 31.00 30.55 30.77 176,692 +0.11(+0.36%)
Nov 19, 2015 30.86 30.91 30.55 30.66 159,750 -0.09(-0.29%)
Nov 18, 2015 30.36 30.77 30.10 30.75 170,474 +0.45(+1.49%)
Nov 17, 2015 30.33 30.78 30.13 30.30 136,356 +0.10(+0.33%)
Nov 16, 2015 30.10 30.40 29.89 30.20 219,749 +0.12(+0.40%)
Nov 13, 2015 30.27 30.67 29.93 30.08 277,745 -0.30(-0.99%)
Nov 12, 2015 30.60 30.80 30.35 30.38 265,283 -0.52(-1.68%)
Nov 11, 2015 31.31 31.46 30.80 30.90 223,726 -0.38(-1.21%)
Nov 10, 2015 31.27 31.45 30.96 31.28 333,708 -0.05(-0.16%)
Nov 09, 2015 31.61 31.63 31.10 31.33 333,798 -0.29(-0.92%)
Nov 06, 2015 30.50 31.66 30.50 31.62 376,902 +0.93(+3.03%)
Nov 05, 2015 30.18 30.69 29.94 30.69 319,080 +0.66(+2.20%)
Nov 04, 2015 30.91 30.98 30.01 30.03 484,607 -0.59(-1.93%)
Nov 03, 2015 33.00 33.00 28.85 30.62 975,499 +2.14(+7.51%)
Nov 02, 2015 29.06 29.45 28.00 28.48 576,126 -0.52(-1.79%)
Oct 30, 2015 29.63 29.71 28.88 29.00 243,393 -0.80(-2.68%)
Oct 29, 2015 29.95 29.95 29.57 29.80 135,613 -0.07(-0.23%)
Oct 28, 2015 29.00 29.89 28.88 29.87 282,494 +0.96(+3.32%)
Oct 27, 2015 28.82 29.13 28.69 28.91 373,039 +0.14(+0.49%)
Oct 26, 2015 29.20 29.20 28.41 28.77 352,935 +0.11(+0.38%)
Oct 23, 2015 28.11 29.23 27.90 28.66 654,685 +0.84(+3.02%)
Oct 22, 2015 27.24 27.84 27.05 27.82 212,757 +0.79(+2.92%)
Oct 21, 2015 27.58 27.60 27.00 27.03 171,418 -0.53(-1.92%)
Oct 20, 2015 27.49 27.60 27.33 27.56 214,660 +0.08(+0.29%)
Oct 19, 2015 27.04 27.49 27.00 27.48 153,563 +0.28(+1.03%)
Oct 16, 2015 27.21 27.33 27.03 27.20 210,904 +0.05(+0.18%)
Oct 15, 2015 26.80 27.16 26.73 27.15 219,044 +0.46(+1.72%)
Oct 14, 2015 26.89 27.11 26.65 26.69 152,898 -0.19(-0.71%)
Oct 13, 2015 27.05 27.51 26.68 26.88 213,820 -0.36(-1.32%)
Oct 12, 2015 26.71 27.24 26.64 27.24 234,703 +0.66(+2.48%)
Oct 09, 2015 26.44 26.87 26.37 26.58 374,531 +0.21(+0.80%)
Oct 08, 2015 26.48 26.56 26.00 26.37 342,813 -0.05(-0.19%)
Oct 07, 2015 25.91 26.43 25.91 26.42 370,531 +0.57(+2.21%)
Oct 06, 2015 25.86 25.95 25.70 25.85 140,637 -0.09(-0.35%)
Oct 05, 2015 25.81 26.00 25.57 25.94 185,980 +0.43(+1.69%)
Oct 02, 2015 25.14 25.51 24.91 25.51 124,633 +0.13(+0.51%)
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.