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 (%)
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%)
Jan 04, 2012 16.07 16.16 15.92 15.98 224,505 +0.32(+2.04%)
Dec 30, 2011 15.66 15.90 15.59 15.66 116,421 +0.00(+0.00%)
Dec 29, 2011 15.28 15.74 15.28 15.66 105,287 +0.44(+2.89%)
Dec 28, 2011 15.82 15.82 15.19 15.22 157,349 -0.64(-4.04%)
Dec 27, 2011 15.72 15.98 15.43 15.86 66,861 +0.09(+0.57%)
Dec 23, 2011 15.84 15.90 15.67 15.77 52,556 +0.14(+0.90%)
Dec 21, 2011 15.83 15.91 15.45 15.63 179,401 -0.30(-1.88%)
Dec 20, 2011 15.09 16.00 15.09 15.93 211,907 +1.12(+7.56%)
Dec 19, 2011 15.03 15.33 14.79 14.81 311,707 -0.12(-0.80%)
Dec 16, 2011 15.05 15.21 14.83 14.93 875,802 -0.08(-0.53%)
Dec 15, 2011 14.97 15.17 14.75 15.01 368,615 +0.26(+1.76%)
Dec 14, 2011 15.21 15.33 14.72 14.75 363,898 -0.54(-3.53%)
Dec 13, 2011 15.74 15.99 15.23 15.29 266,225 -0.29(-1.86%)
Dec 12, 2011 15.68 15.68 15.37 15.58 232,750 -0.27(-1.70%)
Dec 09, 2011 15.46 16.01 15.20 15.85 175,875 +0.48(+3.12%)
Dec 08, 2011 15.80 15.86 15.28 15.37 210,253 -0.53(-3.33%)
Dec 07, 2011 15.89 16.04 15.60 15.90 199,407 -0.09(-0.56%)
Dec 06, 2011 16.29 16.29 15.77 15.99 321,394 -0.30(-1.84%)
Dec 05, 2011 16.52 16.63 16.18 16.29 262,592 +0.06(+0.37%)
Dec 02, 2011 16.70 16.73 16.15 16.23 192,555 -0.20(-1.22%)
Dec 01, 2011 16.27 16.76 16.04 16.43 225,238 +0.14(+0.86%)
Nov 30, 2011 15.57 16.32 15.28 16.29 507,206 +1.34(+8.96%)
Nov 29, 2011 14.98 15.09 14.82 14.95 274,971 +0.00(+0.00%)
Nov 28, 2011 14.55 15.05 14.55 14.95 335,135 +0.85(+6.03%)
Nov 25, 2011 14.27 14.67 14.10 14.10 129,926 -0.24(-1.67%)
Nov 23, 2011 14.53 14.72 14.24 14.34 228,574 -0.33(-2.25%)
Nov 22, 2011 14.70 14.90 14.65 14.67 228,931 -0.02(-0.14%)
Nov 21, 2011 15.02 15.21 14.58 14.69 243,875 -0.60(-3.92%)
Nov 18, 2011 15.06 15.38 14.86 15.29 143,266 +0.23(+1.53%)
Nov 17, 2011 15.25 15.47 14.99 15.06 164,007 -0.23(-1.50%)
Nov 16, 2011 15.55 15.89 15.17 15.29 333,093 -0.45(-2.86%)
Nov 15, 2011 15.55 15.91 15.16 15.74 204,646 +0.09(+0.58%)
Nov 14, 2011 15.96 16.10 15.51 15.65 211,162 -0.36(-2.25%)
Nov 11, 2011 16.15 16.25 15.98 16.01 231,832 -0.05(-0.31%)
Nov 10, 2011 16.35 16.42 15.78 16.06 184,033 -0.10(-0.62%)
Nov 09, 2011 16.30 16.84 16.12 16.16 369,240 -0.73(-4.32%)
Nov 08, 2011 17.52 18.96 16.38 16.89 673,735 +0.77(+4.78%)
Nov 07, 2011 15.59 16.26 15.47 16.12 175,915 +0.48(+3.07%)
Nov 04, 2011 15.96 15.96 15.38 15.64 125,678 -0.46(-2.86%)
Nov 03, 2011 15.56 16.22 15.11 16.10 157,758 +0.76(+4.95%)
Nov 02, 2011 15.04 15.37 14.89 15.34 217,568 +0.55(+3.72%)
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.