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 (%)
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%)
Oct 01, 2015 25.49 25.61 25.09 25.38 127,029 -0.12(-0.47%)
Sep 30, 2015 25.27 25.53 25.12 25.50 168,742 +0.43(+1.72%)
Sep 29, 2015 25.10 25.24 25.00 25.07 219,948 -0.05(-0.20%)
Sep 28, 2015 25.38 25.49 25.08 25.12 192,229 -0.38(-1.49%)
Sep 25, 2015 25.82 25.97 25.42 25.50 293,104 -0.09(-0.35%)
Sep 24, 2015 25.46 25.72 25.24 25.59 185,005 -0.09(-0.35%)
Sep 23, 2015 25.53 25.78 25.19 25.68 235,516 +0.27(+1.06%)
Sep 22, 2015 25.47 25.50 25.22 25.41 184,425 -0.26(-1.01%)
Sep 21, 2015 25.35 25.89 25.26 25.67 340,762 +0.34(+1.34%)
Sep 18, 2015 25.26 25.64 25.25 25.33 360,341 -0.24(-0.94%)
Sep 17, 2015 25.65 25.84 25.55 25.57 218,522 -0.17(-0.66%)
Sep 16, 2015 25.77 25.89 25.54 25.74 218,606 +0.22(+0.86%)
Sep 15, 2015 25.28 25.66 25.19 25.52 171,932 +0.27(+1.07%)
Sep 14, 2015 25.50 25.63 25.19 25.25 101,122 -0.15(-0.59%)
Sep 11, 2015 25.15 25.41 25.01 25.40 209,869 +0.06(+0.24%)
Sep 10, 2015 25.28 25.64 25.15 25.34 123,855 +0.03(+0.12%)
Sep 09, 2015 25.67 25.67 25.26 25.31 242,309 -0.09(-0.35%)
Sep 08, 2015 25.48 25.65 25.35 25.40 211,487 +0.23(+0.91%)
Sep 04, 2015 25.05 25.17 25.17 25.17 120,200 -0.13(-0.51%)
Sep 03, 2015 25.38 25.57 25.11 25.30 136,101 +0.01(+0.04%)
Sep 02, 2015 25.25 25.33 24.99 25.29 178,650 +0.44(+1.77%)
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.