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, 2010 17.85 18.41 17.76 18.40 335,411 +0.44(+2.45%)
Nov 29, 2010 18.02 18.22 17.57 17.96 104,666 -0.21(-1.16%)
Nov 26, 2010 17.55 18.26 17.55 18.17 46,480 +0.07(+0.39%)
Nov 24, 2010 17.67 18.10 18.10 18.10 331,314 +0.62(+3.55%)
Nov 23, 2010 17.60 17.65 17.32 17.48 286,964 -0.35(-1.96%)
Nov 22, 2010 17.50 17.91 17.33 17.83 122,337 +0.26(+1.48%)
Nov 19, 2010 17.86 17.87 17.56 17.57 195,748 -0.29(-1.62%)
Nov 18, 2010 17.71 18.01 17.63 17.86 172,615 +0.31(+1.77%)
Nov 17, 2010 17.48 17.74 17.25 17.55 156,565 +0.12(+0.69%)
Nov 16, 2010 17.75 17.83 17.23 17.43 223,085 -0.51(-2.84%)
Nov 15, 2010 17.82 18.02 17.73 17.94 110,015 +0.19(+1.07%)
Nov 12, 2010 18.29 18.37 17.60 17.75 169,169 -0.72(-3.90%)
Nov 11, 2010 18.35 18.54 18.17 18.47 140,045 -0.07(-0.38%)
Nov 10, 2010 18.43 18.62 18.29 18.54 185,293 +0.21(+1.15%)
Nov 09, 2010 18.63 18.66 18.24 18.33 240,380 -0.22(-1.19%)
Nov 08, 2010 17.69 18.69 17.69 18.55 271,278 +0.41(+2.26%)
Nov 05, 2010 18.14 18.35 17.56 18.14 258,659 +0.06(+0.33%)
Nov 04, 2010 17.71 18.24 17.66 18.08 467,120 +0.51(+2.90%)
Nov 03, 2010 17.54 17.66 17.28 17.57 316,454 +0.13(+0.75%)
Nov 02, 2010 17.15 17.57 16.81 17.44 911,505 +0.75(+4.49%)
Nov 01, 2010 16.67 16.82 16.52 16.69 593,659 +0.06(+0.36%)
Oct 29, 2010 16.80 16.88 16.49 16.63 514,732 -0.19(-1.13%)
Oct 28, 2010 16.44 16.91 16.36 16.82 680,420 +0.50(+3.06%)
Oct 27, 2010 16.57 16.66 16.10 16.32 295,526 -0.54(-3.20%)
Oct 25, 2010 16.30 17.72 16.11 16.86 1,477,203 +1.85(+12.33%)
Oct 22, 2010 14.64 15.07 14.64 15.01 73,100 +0.15(+1.01%)
Oct 21, 2010 14.96 15.04 14.63 14.86 184,490 +0.00(+0.00%)
Oct 20, 2010 14.72 14.97 14.66 14.86 154,239 +0.24(+1.64%)
Oct 19, 2010 14.69 14.89 14.51 14.62 298,036 -0.30(-2.01%)
Oct 18, 2010 14.59 14.92 14.49 14.92 326,402 +0.40(+2.75%)
Oct 15, 2010 14.77 14.86 14.30 14.52 307,652 -0.09(-0.62%)
Oct 14, 2010 14.49 14.71 14.39 14.61 193,057 +0.07(+0.48%)
Oct 13, 2010 14.13 14.55 14.02 14.54 337,964 +0.46(+3.27%)
Oct 12, 2010 13.86 14.12 13.71 14.08 163,809 +0.15(+1.08%)
Oct 11, 2010 14.04 14.09 13.91 13.93 162,682 -0.12(-0.85%)
Oct 08, 2010 13.89 14.22 13.88 14.05 303,091 +0.13(+0.93%)
Oct 07, 2010 14.35 14.35 13.89 13.92 249,719 -0.31(-2.18%)
Oct 06, 2010 14.32 14.42 13.95 14.23 179,596 -0.16(-1.11%)
Oct 05, 2010 13.67 14.48 13.61 14.39 336,289 +0.87(+6.43%)
Oct 04, 2010 14.05 14.11 13.49 13.52 446,131 -0.59(-4.18%)
Oct 01, 2010 13.74 14.11 13.72 14.11 209,804 +0.53(+3.90%)
Sep 30, 2010 13.89 14.01 13.30 13.58 370,879 -0.22(-1.59%)
Sep 29, 2010 13.63 14.08 13.36 13.80 297,265 +0.09(+0.66%)
Sep 28, 2010 13.78 13.84 13.38 13.71 321,102 +0.00(+0.00%)
Sep 27, 2010 13.97 14.00 13.59 13.71 292,905 -0.29(-2.07%)
Sep 24, 2010 14.20 14.20 13.95 14.00 673,281 +0.02(+0.14%)
Sep 23, 2010 13.83 14.04 13.77 13.98 254,088 +0.03(+0.22%)
Sep 22, 2010 14.00 14.12 13.89 13.95 143,321 -0.08(-0.57%)
Sep 21, 2010 14.11 14.26 14.00 14.03 147,810 -0.13(-0.92%)
Sep 20, 2010 13.84 14.27 13.47 14.16 283,152 +0.41(+2.98%)
Sep 17, 2010 13.84 13.88 13.52 13.75 336,447 -0.30(-2.14%)
Sep 15, 2010 13.99 14.25 13.98 14.05 211,058 +0.05(+0.36%)
Sep 14, 2010 14.20 14.27 13.97 14.00 264,101 -0.20(-1.41%)
Sep 13, 2010 14.12 14.38 14.02 14.20 275,899 +0.18(+1.28%)
Sep 10, 2010 13.87 14.06 13.74 14.02 349,982 +0.18(+1.30%)
Sep 09, 2010 13.65 13.87 13.48 13.84 419,419 +0.35(+2.59%)
Sep 08, 2010 12.92 13.53 12.88 13.49 476,616 +0.62(+4.82%)
Sep 07, 2010 12.87 13.06 12.73 12.87 790,774 -0.04(-0.31%)
Sep 03, 2010 12.71 12.96 12.52 12.91 294,751 +0.34(+2.70%)
Sep 02, 2010 12.31 12.69 12.26 12.57 273,359 +0.30(+2.44%)
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.