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 (%)
Oct 31, 2018 30.46 30.92 30.33 30.67 144,414 +0.46(+1.52%)
Oct 30, 2018 29.12 30.23 28.87 30.21 180,872 +1.22(+4.21%)
Oct 29, 2018 29.94 30.29 28.69 28.99 128,258 -0.80(-2.69%)
Oct 26, 2018 29.88 30.20 29.50 29.79 127,500 -0.36(-1.19%)
Oct 25, 2018 30.25 30.45 30.05 30.15 108,963 +0.03(+0.10%)
Oct 24, 2018 30.78 30.82 30.10 30.12 103,965 -0.65(-2.11%)
Oct 23, 2018 30.33 31.00 29.94 30.77 129,605 +0.12(+0.39%)
Oct 22, 2018 30.04 30.79 30.04 30.65 104,808 +0.62(+2.06%)
Oct 19, 2018 29.78 30.25 29.73 30.03 89,700 +0.23(+0.77%)
Oct 18, 2018 29.79 29.98 29.53 29.80 98,883 -0.14(-0.47%)
Oct 17, 2018 29.68 30.07 29.42 29.94 100,484 +0.22(+0.74%)
Oct 16, 2018 28.79 29.83 28.40 29.72 131,383 +1.01(+3.52%)
Oct 15, 2018 28.77 29.04 28.52 28.71 129,284 -0.04(-0.14%)
Oct 12, 2018 29.38 29.59 28.42 28.75 133,300 -0.30(-1.03%)
Oct 11, 2018 29.17 29.50 28.89 29.05 176,939 -0.32(-1.09%)
Oct 10, 2018 30.24 30.49 29.32 29.37 146,562 -0.98(-3.23%)
Oct 09, 2018 29.96 30.53 29.88 30.35 140,423 +0.32(+1.07%)
Oct 08, 2018 30.17 30.44 29.63 30.03 93,397 -0.04(-0.13%)
Oct 05, 2018 30.29 30.34 29.71 30.07 138,700 -0.16(-0.53%)
Oct 04, 2018 30.42 30.43 30.13 30.23 89,642 -0.29(-0.95%)
Oct 03, 2018 30.43 30.69 30.05 30.52 78,554 +0.16(+0.53%)
Oct 02, 2018 30.40 30.53 30.02 30.36 113,354 -0.06(-0.20%)
Oct 01, 2018 30.59 30.86 30.35 30.42 132,160 -0.07(-0.23%)
Sep 28, 2018 30.08 30.55 29.96 30.49 208,300 +0.37(+1.23%)
Sep 27, 2018 30.01 31.07 29.92 30.12 120,618 +0.15(+0.50%)
Sep 26, 2018 30.47 31.21 29.94 29.97 123,194 -0.44(-1.45%)
Sep 25, 2018 30.84 30.93 30.38 30.41 92,172 -0.38(-1.23%)
Sep 24, 2018 30.81 30.91 30.32 30.79 78,722 +0.02(+0.06%)
Sep 21, 2018 30.39 31.16 30.18 30.77 373,000 +0.44(+1.45%)
Sep 20, 2018 29.88 30.43 29.70 30.33 184,881 +0.55(+1.85%)
Sep 19, 2018 30.14 30.29 29.74 29.78 146,203 -0.38(-1.26%)
Sep 18, 2018 30.35 30.53 30.14 30.16 67,840 -0.18(-0.59%)
Sep 17, 2018 30.69 30.90 29.02 30.34 98,072 -0.23(-0.75%)
Sep 14, 2018 30.53 30.84 30.29 30.57 92,100 +0.02(+0.07%)
Sep 13, 2018 30.17 30.62 30.15 30.55 101,661 +0.46(+1.53%)
Sep 12, 2018 29.85 30.13 29.61 30.09 115,932 +0.30(+1.01%)
Sep 11, 2018 29.76 30.05 29.54 29.79 85,501 -0.03(-0.10%)
Sep 10, 2018 29.81 30.09 29.72 29.82 102,173 +0.13(+0.44%)
Sep 07, 2018 29.85 29.85 29.45 29.69 101,200 -0.20(-0.67%)
Sep 06, 2018 30.01 30.24 29.82 29.89 181,895 -0.13(-0.43%)
Sep 05, 2018 29.66 30.11 29.30 30.02 136,682 +0.28(+0.94%)
Sep 04, 2018 30.15 30.32 29.48 29.74 149,654 -0.50(-1.65%)
Aug 31, 2018 30.24 30.24 30.24 0 -0.37(-1.21%)
Aug 30, 2018 30.45 30.67 30.16 30.61 76,457 +0.20(+0.66%)
Aug 29, 2018 30.15 30.62 30.02 30.41 93,210 +0.30(+1.00%)
Aug 28, 2018 29.78 30.19 29.67 30.11 100,997 +0.36(+1.21%)
Aug 27, 2018 29.42 29.81 29.42 29.75 74,944 +0.45(+1.54%)
Aug 24, 2018 29.30 29.56 29.21 29.30 114,600 +0.08(+0.27%)
Aug 23, 2018 29.31 29.61 29.19 29.22 78,093 -0.09(-0.31%)
Aug 22, 2018 29.43 29.66 29.26 29.31 100,965 -0.11(-0.37%)
Aug 21, 2018 29.36 29.62 29.29 29.42 153,175 +0.09(+0.31%)
Aug 20, 2018 29.30 29.46 29.03 29.33 117,363 +0.14(+0.48%)
Aug 17, 2018 28.83 29.29 28.83 29.19 114,400 +0.30(+1.04%)
Aug 16, 2018 28.66 29.29 28.57 28.89 97,797 +0.32(+1.12%)
Aug 15, 2018 28.74 28.95 28.45 28.57 59,762 -0.18(-0.63%)
Aug 14, 2018 28.61 28.95 28.57 28.75 73,225 +0.27(+0.95%)
Aug 13, 2018 28.49 28.75 28.27 28.48 92,301 +0.00(+0.00%)
Aug 10, 2018 28.80 28.82 28.33 28.48 109,900 -0.41(-1.42%)
Aug 09, 2018 29.38 29.49 28.85 28.89 81,084 -0.49(-1.67%)
Aug 08, 2018 29.29 29.51 28.87 29.38 90,587 +0.09(+0.31%)
Aug 07, 2018 29.53 30.45 28.01 29.29 134,558 -0.19(-0.64%)
Aug 06, 2018 29.19 29.59 28.97 29.48 70,329 +0.28(+0.96%)
Aug 03, 2018 29.39 29.75 28.94 29.20 53,000 -0.21(-0.71%)
Aug 02, 2018 29.13 29.47 29.09 29.41 84,664 +0.14(+0.48%)
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.