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, 2008 15.62 16.10 15.41 15.79 426,813 +0.10(+0.64%)
Jan 30, 2008 16.02 16.19 15.67 15.69 181,468 -0.38(-2.36%)
Jan 29, 2008 16.70 16.70 15.98 16.07 550,608 -0.62(-3.71%)
Jan 28, 2008 16.62 16.87 16.37 16.69 212,812 +0.00(+0.00%)
Jan 25, 2008 16.65 16.92 16.39 16.69 295,018 +0.32(+1.95%)
Jan 24, 2008 16.95 16.98 16.19 16.37 275,509 -0.45(-2.68%)
Jan 23, 2008 15.82 16.96 15.45 16.82 319,151 +0.59(+3.64%)
Jan 22, 2008 15.75 17.05 15.45 16.23 274,125 -0.11(-0.67%)
Jan 21, 2008 16.67 16.90 16.06 16.34 319,179 +0.00(+0.00%)
Jan 18, 2008 16.67 16.90 16.06 16.34 319,179 -0.32(-1.92%)
Jan 17, 2008 16.86 16.86 16.12 16.66 228,449 -0.11(-0.66%)
Jan 16, 2008 16.75 17.32 16.53 16.77 245,299 -0.01(-0.06%)
Jan 15, 2008 16.81 17.11 16.38 16.78 323,029 -0.29(-1.70%)
Jan 14, 2008 17.22 17.43 16.85 17.07 209,781 +0.00(+0.00%)
Jan 11, 2008 17.45 17.63 16.86 17.07 189,653 -0.48(-2.74%)
Jan 10, 2008 17.35 17.79 17.02 17.55 218,219 +0.03(+0.17%)
Jan 09, 2008 16.96 17.82 16.82 17.52 288,732 +0.49(+2.88%)
Jan 08, 2008 17.86 17.99 16.98 17.03 264,753 -0.78(-4.38%)
Jan 07, 2008 17.72 18.11 17.30 17.81 339,912 +0.21(+1.19%)
Jan 04, 2008 17.81 17.91 17.39 17.60 225,223 -0.44(-2.44%)
Jan 03, 2008 17.94 18.27 17.88 18.04 157,852 +0.17(+0.95%)
Jan 02, 2008 17.94 18.27 17.61 17.87 198,594 -0.13(-0.72%)
Jan 01, 2008 18.37 18.91 17.86 18.00 193,464 +0.00(+0.00%)
Dec 31, 2007 18.37 18.91 17.86 18.00 193,464 -0.51(-2.76%)
Dec 28, 2007 18.97 19.11 18.50 18.51 104,594 -0.23(-1.23%)
Dec 27, 2007 19.37 19.76 18.67 18.74 172,741 -0.63(-3.25%)
Dec 26, 2007 19.05 19.41 18.82 19.37 121,177 +0.17(+0.89%)
Dec 24, 2007 18.89 19.37 18.84 19.20 59,527 +0.23(+1.21%)
Dec 21, 2007 18.37 19.02 18.33 18.97 583,596 +0.88(+4.86%)
Dec 20, 2007 17.66 18.09 17.36 18.09 160,401 +0.38(+2.15%)
Dec 19, 2007 17.92 17.92 17.42 17.71 145,748 -0.21(-1.17%)
Dec 18, 2007 17.98 18.15 17.40 17.92 125,361 +0.19(+1.07%)
Dec 17, 2007 18.00 18.13 17.71 17.73 206,152 -0.41(-2.26%)
Dec 14, 2007 17.83 18.30 17.64 18.14 193,543 +0.04(+0.22%)
Dec 13, 2007 17.73 18.18 17.51 18.10 140,328 +0.18(+1.00%)
Dec 12, 2007 18.06 18.32 17.60 17.92 122,495 +0.45(+2.58%)
Dec 11, 2007 17.99 18.33 17.40 17.47 235,614 -0.45(-2.51%)
Dec 10, 2007 17.82 18.28 17.64 17.92 157,439 +0.00(+0.00%)
Dec 07, 2007 18.14 18.21 17.45 17.92 149,876 -0.11(-0.61%)
Dec 06, 2007 17.50 18.03 17.50 18.03 167,087 +0.39(+2.21%)
Dec 05, 2007 17.99 17.99 17.22 17.64 227,926 -0.06(-0.34%)
Dec 04, 2007 18.05 18.06 17.59 17.70 236,003 -0.39(-2.16%)
Dec 03, 2007 18.65 18.95 18.09 18.09 204,696 -0.37(-2.00%)
Nov 30, 2007 18.77 19.18 18.25 18.46 251,085 -0.01(-0.05%)
Nov 29, 2007 18.93 19.22 18.30 18.47 175,222 -0.54(-2.84%)
Nov 28, 2007 18.84 19.22 18.63 19.01 142,130 +0.38(+2.04%)
Nov 27, 2007 18.22 18.85 18.07 18.63 156,752 +0.43(+2.36%)
Nov 26, 2007 19.13 19.40 18.12 18.20 225,557 -0.95(-4.96%)
Nov 23, 2007 18.70 19.36 18.61 19.15 55,288 +0.56(+3.01%)
Nov 21, 2007 18.81 19.09 18.52 18.59 166,111 -0.38(-2.00%)
Nov 20, 2007 18.90 19.24 18.56 18.97 287,496 +0.61(+3.32%)
Nov 19, 2007 18.81 18.81 18.11 18.36 175,438 -0.64(-3.37%)
Nov 16, 2007 19.22 19.26 18.58 19.00 231,861 -0.18(-0.94%)
Nov 15, 2007 19.35 19.64 18.70 19.18 268,552 -0.19(-0.98%)
Nov 14, 2007 19.78 20.00 19.04 19.37 259,950 +0.17(+0.89%)
Nov 13, 2007 18.96 19.31 18.44 19.20 372,722 +0.38(+2.02%)
Nov 12, 2007 18.98 19.65 18.74 18.82 272,217 -0.21(-1.10%)
Nov 09, 2007 18.68 19.49 18.56 19.03 393,077 +0.05(+0.26%)
Nov 08, 2007 18.38 19.49 18.04 18.98 509,353 +0.84(+4.63%)
Nov 07, 2007 18.64 19.00 18.11 18.14 490,366 -0.81(-4.27%)
Nov 06, 2007 19.63 20.85 18.51 18.95 866,552 +2.16(+12.86%)
Nov 05, 2007 17.04 17.49 16.31 16.79 217,861 -0.43(-2.50%)
Nov 02, 2007 17.43 17.81 16.87 17.22 327,927 -0.03(-0.17%)
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.