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 31, 2013 21.69 21.81 21.81 21.81 123,900 +0.09(+0.41%)
Dec 30, 2013 21.82 21.82 21.62 21.72 52,673 -0.12(-0.55%)
Dec 27, 2013 22.01 22.18 21.67 21.84 56,047 -0.09(-0.41%)
Dec 26, 2013 22.12 22.27 21.87 21.93 86,902 -0.07(-0.32%)
Dec 24, 2013 21.83 22.13 21.80 22.00 68,803 +0.25(+1.15%)
Dec 23, 2013 21.54 21.82 21.18 21.75 160,570 +0.40(+1.87%)
Dec 20, 2013 20.92 21.56 20.81 21.35 366,367 +0.53(+2.55%)
Dec 19, 2013 21.05 21.11 20.74 20.82 96,172 -0.23(-1.09%)
Dec 18, 2013 20.90 21.12 20.75 21.05 165,807 +0.22(+1.06%)
Dec 17, 2013 21.12 21.39 20.68 20.83 173,936 -0.36(-1.70%)
Dec 16, 2013 20.94 21.27 20.92 21.19 140,681 +0.29(+1.39%)
Dec 13, 2013 20.93 21.06 20.63 20.90 143,967 +0.07(+0.34%)
Dec 12, 2013 20.98 21.16 20.60 20.83 155,223 -0.11(-0.53%)
Dec 11, 2013 21.09 21.21 20.89 20.94 132,738 -0.06(-0.29%)
Dec 10, 2013 21.29 21.33 20.96 21.00 227,066 -0.29(-1.36%)
Dec 09, 2013 21.37 21.38 21.20 21.29 101,827 +0.00(+0.00%)
Dec 06, 2013 21.63 21.63 21.26 21.29 0 -0.09(-0.42%)
Dec 05, 2013 21.39 21.48 20.54 21.38 0 +0.01(+0.05%)
Dec 04, 2013 21.50 21.60 21.29 21.37 0 -0.17(-0.79%)
Dec 03, 2013 21.60 21.63 21.31 21.54 0 -0.09(-0.42%)
Dec 02, 2013 22.19 22.22 21.55 21.63 153,058 -0.51(-2.30%)
Nov 29, 2013 21.99 22.26 20.85 22.14 0 +0.29(+1.33%)
Nov 27, 2013 21.79 21.98 21.42 21.85 0 +0.14(+0.64%)
Nov 26, 2013 21.77 21.84 21.44 21.71 0 +0.03(+0.14%)
Nov 25, 2013 21.57 21.82 21.55 21.68 149,211 +0.12(+0.56%)
Nov 22, 2013 21.63 21.77 21.23 21.56 0 +0.00(+0.00%)
Nov 21, 2013 20.93 21.60 20.93 21.56 312,368 +0.75(+3.60%)
Nov 20, 2013 20.81 20.97 20.58 20.81 0 +0.05(+0.24%)
Nov 19, 2013 20.77 21.00 20.59 20.76 150,456 +0.04(+0.19%)
Nov 18, 2013 20.81 20.93 20.60 20.72 0 +0.00(+0.00%)
Nov 15, 2013 20.62 20.94 20.42 20.72 0 +0.07(+0.34%)
Nov 14, 2013 20.91 20.91 20.58 20.65 154,737 -0.21(-1.01%)
Nov 13, 2013 20.44 20.91 20.23 20.86 0 +0.35(+1.71%)
Nov 12, 2013 20.19 20.60 20.04 20.51 0 +0.20(+0.98%)
Nov 11, 2013 20.34 20.77 20.25 20.31 0 -0.01(-0.05%)
Nov 08, 2013 19.70 20.48 19.44 20.32 0 +0.54(+2.73%)
Nov 07, 2013 19.94 20.01 19.65 19.78 255,029 -0.12(-0.60%)
Nov 06, 2013 20.34 20.55 19.76 19.90 287,181 -0.38(-1.87%)
Nov 05, 2013 23.29 23.29 20.05 20.28 932,372 +2.03(+11.12%)
Nov 04, 2013 18.43 18.58 18.16 18.25 359,263 -0.13(-0.71%)
Nov 01, 2013 18.70 18.71 18.23 18.38 0 -0.34(-1.82%)
Oct 31, 2013 19.15 19.15 18.70 18.72 0 -0.43(-2.25%)
Oct 30, 2013 19.27 19.43 18.98 19.15 205,279 -0.05(-0.26%)
Oct 29, 2013 19.21 19.31 18.99 19.20 0 +0.07(+0.37%)
Oct 28, 2013 19.00 19.14 18.78 19.13 0 +0.20(+1.06%)
Oct 25, 2013 19.15 19.23 18.76 18.93 0 -0.14(-0.73%)
Oct 24, 2013 19.03 19.24 18.94 19.07 142,436 +0.13(+0.69%)
Oct 23, 2013 18.97 19.63 18.59 18.94 0 -0.18(-0.94%)
Oct 22, 2013 19.13 19.29 19.08 19.12 99,374 +0.04(+0.21%)
Oct 21, 2013 19.03 19.12 18.80 19.08 134,304 +0.04(+0.21%)
Oct 18, 2013 18.77 19.06 18.57 19.04 224,682 +0.43(+2.31%)
Oct 17, 2013 18.40 18.66 18.32 18.61 150,246 +0.10(+0.54%)
Oct 16, 2013 18.34 18.51 18.21 18.51 88,034 +0.35(+1.93%)
Oct 15, 2013 18.48 18.50 18.15 18.16 106,714 -0.32(-1.73%)
Oct 14, 2013 18.31 18.48 18.25 18.48 84,378 +0.12(+0.65%)
Oct 11, 2013 17.80 18.36 17.71 18.36 0 +0.56(+3.15%)
Oct 10, 2013 17.44 17.81 17.35 17.80 109,058 +0.62(+3.61%)
Oct 09, 2013 17.32 17.32 17.14 17.18 186,745 -0.03(-0.17%)
Oct 08, 2013 17.24 17.38 17.20 17.21 146,189 +0.00(+0.00%)
Oct 07, 2013 17.24 17.35 17.08 17.21 0 -0.15(-0.86%)
Oct 04, 2013 17.47 17.67 17.34 17.36 0 -0.17(-0.97%)
Oct 03, 2013 17.97 17.97 17.46 17.53 0 -0.44(-2.45%)
Oct 02, 2013 17.87 17.99 17.67 17.97 230,044 +0.02(+0.11%)
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.