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, 2016 28.66 28.66 27.96 28.18 181,399 -0.45(-1.57%)
Nov 29, 2016 28.70 28.91 28.41 28.63 192,848 +0.01(+0.03%)
Nov 28, 2016 28.34 28.76 28.30 28.62 116,197 +0.15(+0.53%)
Nov 25, 2016 28.50 28.68 28.41 28.47 66,726 -0.04(-0.14%)
Nov 23, 2016 28.51 28.51 28.51 0 +0.16(+0.56%)
Nov 22, 2016 27.97 28.35 27.75 28.35 146,988 +0.40(+1.43%)
Nov 21, 2016 27.95 27.99 27.68 27.95 153,690 +0.07(+0.25%)
Nov 18, 2016 27.80 27.95 27.53 27.88 219,307 +0.08(+0.29%)
Nov 17, 2016 27.26 27.80 27.26 27.80 166,037 +0.49(+1.79%)
Nov 16, 2016 26.96 27.32 26.91 27.31 204,841 +0.33(+1.22%)
Nov 15, 2016 25.99 27.09 25.86 26.98 497,042 +1.01(+3.89%)
Nov 14, 2016 26.75 26.75 25.95 25.97 619,028 -0.62(-2.33%)
Nov 11, 2016 25.99 26.70 25.99 26.59 380,163 +0.60(+2.31%)
Nov 10, 2016 26.75 26.75 25.91 25.99 395,065 -0.62(-2.33%)
Nov 09, 2016 26.25 26.75 26.03 26.61 234,798 +0.08(+0.30%)
Nov 08, 2016 26.66 26.75 26.36 26.53 131,722 -0.16(-0.60%)
Nov 07, 2016 26.79 26.89 26.43 26.69 281,437 +0.34(+1.29%)
Nov 04, 2016 26.44 26.70 26.27 26.35 284,639 -0.11(-0.42%)
Nov 03, 2016 26.22 26.51 26.09 26.46 261,319 +0.32(+1.22%)
Nov 02, 2016 26.30 26.47 26.05 26.14 301,250 -0.31(-1.17%)
Nov 01, 2016 27.46 27.47 26.08 26.45 397,246 -0.29(-1.08%)
Oct 31, 2016 26.50 26.79 26.07 26.74 376,241 +0.22(+0.83%)
Oct 28, 2016 26.35 26.60 26.26 26.52 161,440 +0.11(+0.42%)
Oct 27, 2016 26.64 26.64 26.30 26.41 87,098 -0.13(-0.49%)
Oct 26, 2016 27.12 27.23 26.52 26.54 136,445 -0.63(-2.32%)
Oct 25, 2016 27.38 27.45 27.06 27.17 107,738 -0.28(-1.02%)
Oct 24, 2016 27.27 27.45 27.14 27.45 97,427 +0.37(+1.37%)
Oct 21, 2016 27.04 27.21 26.93 27.08 89,296 -0.08(-0.29%)
Oct 20, 2016 27.55 27.55 27.02 27.16 130,096 -0.37(-1.34%)
Oct 19, 2016 27.70 27.79 27.44 27.53 173,593 -0.09(-0.33%)
Oct 18, 2016 27.70 27.75 27.47 27.62 176,696 +0.21(+0.77%)
Oct 17, 2016 27.60 27.60 27.34 27.41 116,187 -0.12(-0.44%)
Oct 14, 2016 27.36 28.10 27.28 27.53 278,458 +0.28(+1.03%)
Oct 13, 2016 27.07 27.41 26.79 27.25 154,406 +0.05(+0.18%)
Oct 12, 2016 26.82 27.33 26.81 27.20 117,489 +0.36(+1.34%)
Oct 11, 2016 27.01 27.01 26.30 26.84 242,233 -0.36(-1.32%)
Oct 10, 2016 27.40 27.87 26.55 27.20 622,624 -0.27(-0.98%)
Oct 07, 2016 27.99 28.16 27.36 27.47 330,157 -0.55(-1.96%)
Oct 06, 2016 27.81 28.07 27.58 28.02 113,788 +0.12(+0.43%)
Oct 05, 2016 27.93 28.01 27.78 27.90 116,602 +0.03(+0.11%)
Oct 04, 2016 28.15 28.39 27.69 27.87 93,640 -0.28(-0.99%)
Oct 03, 2016 28.09 28.16 27.79 28.15 161,887 +0.02(+0.07%)
Sep 30, 2016 27.65 28.23 27.56 28.13 159,088 +0.63(+2.29%)
Sep 29, 2016 28.08 28.08 27.43 27.50 179,268 -0.65(-2.31%)
Sep 28, 2016 28.22 28.39 27.92 28.15 167,994 -0.01(-0.04%)
Sep 27, 2016 28.19 28.27 28.05 28.16 149,995 -0.09(-0.32%)
Sep 26, 2016 28.50 28.63 27.17 28.25 107,835 -0.34(-1.19%)
Sep 23, 2016 28.86 28.86 28.01 28.59 164,286 -0.38(-1.31%)
Sep 22, 2016 28.55 28.98 28.34 28.97 191,189 +0.63(+2.22%)
Sep 21, 2016 28.17 28.36 28.00 28.34 111,514 +0.32(+1.14%)
Sep 20, 2016 27.97 28.33 27.97 28.02 137,614 +0.08(+0.29%)
Sep 19, 2016 27.81 27.99 27.63 27.94 159,563 +0.26(+0.94%)
Sep 16, 2016 28.15 28.24 27.51 27.68 271,201 -0.44(-1.56%)
Sep 15, 2016 28.06 28.23 27.88 28.12 108,433 +0.04(+0.14%)
Sep 14, 2016 28.39 29.10 27.95 28.08 141,916 -0.25(-0.88%)
Sep 13, 2016 28.67 28.73 28.15 28.33 281,214 -0.48(-1.67%)
Sep 12, 2016 28.89 29.12 28.70 28.81 197,074 -0.21(-0.72%)
Sep 09, 2016 29.84 30.77 29.02 29.02 120,227 -1.00(-3.33%)
Sep 08, 2016 30.40 30.40 29.99 30.02 125,335 -0.43(-1.41%)
Sep 07, 2016 30.01 30.54 30.01 30.45 191,912 +0.33(+1.10%)
Sep 06, 2016 29.61 30.12 29.48 30.12 200,937 +0.52(+1.76%)
Sep 02, 2016 29.29 29.60 29.60 29.60 243,900 +0.29(+0.99%)
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.