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 (%)
Dec 30, 2005 13.60 13.61 13.34 13.37 87,936 -0.28(-2.05%)
Dec 29, 2005 13.85 13.85 13.55 13.65 81,709 -0.30(-2.15%)
Dec 28, 2005 14.05 14.16 13.70 13.95 136,600 +0.05(+0.36%)
Dec 27, 2005 13.80 14.04 13.75 13.90 131,100 +0.02(+0.14%)
Dec 23, 2005 13.93 13.99 13.76 13.88 37,882 +0.02(+0.14%)
Dec 22, 2005 14.10 14.25 13.76 13.86 244,589 -0.18(-1.28%)
Dec 21, 2005 13.73 14.11 13.63 14.04 195,645 +0.30(+2.18%)
Dec 20, 2005 13.62 13.95 13.46 13.74 203,488 +0.20(+1.48%)
Dec 19, 2005 13.60 13.84 13.40 13.54 152,119 -0.05(-0.37%)
Dec 16, 2005 13.93 14.05 13.45 13.59 262,978 -0.30(-2.16%)
Dec 15, 2005 13.90 13.97 13.76 13.89 454,878 -0.09(-0.64%)
Dec 14, 2005 13.91 14.05 13.84 13.98 367,039 -0.01(-0.07%)
Dec 13, 2005 14.00 14.09 13.75 13.99 367,971 +0.04(+0.29%)
Dec 12, 2005 13.75 14.02 13.68 13.95 378,591 +0.28(+2.05%)
Dec 09, 2005 13.40 13.86 13.20 13.67 91,424 +0.33(+2.47%)
Dec 08, 2005 13.40 13.59 13.22 13.34 108,942 -0.09(-0.67%)
Dec 07, 2005 13.85 13.91 13.16 13.43 232,086 -0.42(-3.03%)
Dec 06, 2005 13.87 14.15 13.84 13.85 293,104 +0.09(+0.65%)
Dec 05, 2005 13.80 14.08 13.76 13.76 266,187 -0.09(-0.65%)
Dec 02, 2005 13.59 14.24 13.16 13.85 294,926 +0.96(+7.45%)
Dec 01, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 30, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 29, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 28, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 25, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 23, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 22, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 21, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 18, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 17, 2005 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Nov 16, 2005 12.94 13.30 12.84 12.89 297,133 -0.05(-0.39%)
Nov 15, 2005 13.20 13.37 12.25 12.94 431,541 -1.13(-8.03%)
Nov 14, 2005 13.80 14.22 13.71 14.07 362,172 +0.18(+1.30%)
Nov 11, 2005 14.41 14.50 13.82 13.89 274,203 -0.54(-3.74%)
Nov 10, 2005 14.32 14.58 13.47 14.43 404,134 -0.02(-0.14%)
Nov 09, 2005 14.27 14.49 14.06 14.45 601,694 +0.11(+0.77%)
Nov 08, 2005 14.98 15.41 14.34 14.34 914,236 +0.12(+0.84%)
Nov 07, 2005 14.32 14.53 13.92 14.22 376,103 -0.09(-0.63%)
Nov 04, 2005 13.99 14.75 13.87 14.31 248,894 +0.27(+1.92%)
Nov 03, 2005 14.15 14.49 14.02 14.04 276,183 -0.04(-0.28%)
Nov 02, 2005 13.79 14.28 13.63 14.08 413,717 -0.68(-4.61%)
Nov 01, 2005 14.39 14.90 14.39 14.76 243,782 +0.32(+2.22%)
Oct 31, 2005 13.71 14.65 13.71 14.44 521,380 +0.73(+5.32%)
Oct 28, 2005 13.89 14.01 13.40 13.71 341,196 -0.21(-1.51%)
Oct 27, 2005 14.09 14.18 13.80 13.92 331,300 -0.21(-1.49%)
Oct 26, 2005 14.33 14.39 14.06 14.13 268,592 -0.19(-1.33%)
Oct 25, 2005 14.91 14.91 13.97 14.32 380,699 -0.35(-2.39%)
Oct 24, 2005 14.24 14.80 14.12 14.67 715,394 +0.62(+4.41%)
Oct 21, 2005 13.75 14.19 13.74 14.05 261,879 +0.25(+1.81%)
Oct 20, 2005 13.63 14.39 13.56 13.80 510,751 +0.14(+1.02%)
Oct 19, 2005 13.40 13.80 13.39 13.66 333,849 +0.20(+1.49%)
Oct 18, 2005 13.32 13.58 13.15 13.46 192,689 +0.04(+0.30%)
Oct 17, 2005 13.48 13.69 12.66 13.42 308,791 -0.11(-0.81%)
Oct 14, 2005 13.35 13.63 13.00 13.53 269,761 +0.18(+1.35%)
Oct 13, 2005 13.25 13.47 12.60 13.35 271,057 +0.25(+1.91%)
Oct 12, 2005 13.38 13.50 12.61 13.10 287,079 -0.29(-2.17%)
Oct 11, 2005 13.52 13.86 13.07 13.39 386,234 -0.66(-4.70%)
Oct 10, 2005 13.67 14.07 13.50 14.05 518,220 +0.50(+3.69%)
Oct 07, 2005 14.05 14.10 13.31 13.55 421,388 -0.56(-3.97%)
Oct 06, 2005 13.41 14.11 12.55 14.11 926,407 +0.69(+5.14%)
Oct 05, 2005 14.20 14.40 13.20 13.42 969,587 +1.08(+8.75%)
Oct 04, 2005 12.33 12.54 12.20 12.34 251,797 +0.09(+0.73%)
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.