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 (%)
Feb 28, 2017 28.95 28.95 27.20 27.22 188,592 -1.34(-4.69%)
Feb 27, 2017 28.44 28.69 28.35 28.56 249,917 +0.11(+0.39%)
Feb 24, 2017 28.45 28.67 28.07 28.45 165,184 -0.05(-0.18%)
Feb 23, 2017 28.92 28.92 28.24 28.50 169,962 -0.24(-0.84%)
Feb 22, 2017 28.50 28.76 28.34 28.74 72,584 +0.10(+0.35%)
Feb 21, 2017 28.69 28.69 28.36 28.64 142,674 -0.08(-0.28%)
Feb 17, 2017 28.72 28.72 28.72 0 +0.06(+0.21%)
Feb 16, 2017 28.49 28.69 28.38 28.66 172,891 +0.14(+0.49%)
Feb 15, 2017 28.03 28.52 27.99 28.52 125,928 +0.34(+1.21%)
Feb 14, 2017 28.38 28.38 28.05 28.18 125,489 -0.22(-0.77%)
Feb 13, 2017 28.51 28.56 28.23 28.40 130,582 +0.03(+0.11%)
Feb 10, 2017 27.95 28.40 27.78 28.37 153,796 +0.62(+2.23%)
Feb 09, 2017 27.12 27.85 27.01 27.75 157,056 +0.58(+2.13%)
Feb 08, 2017 27.40 27.72 27.07 27.17 163,093 -0.33(-1.20%)
Feb 07, 2017 27.64 27.84 27.32 27.50 183,924 -0.17(-0.61%)
Feb 06, 2017 28.10 28.14 27.64 27.67 142,700 -0.45(-1.60%)
Feb 03, 2017 28.00 28.40 28.00 28.12 165,685 +0.26(+0.93%)
Feb 02, 2017 27.98 28.09 27.64 27.86 181,078 +0.00(+0.00%)
Feb 01, 2017 28.20 28.38 27.73 27.86 171,724 -0.07(-0.25%)
Jan 31, 2017 27.88 28.05 27.70 27.93 222,928 -0.17(-0.60%)
Jan 30, 2017 28.22 28.22 27.68 28.10 193,845 -0.34(-1.20%)
Jan 27, 2017 28.72 28.72 28.26 28.44 119,001 -0.17(-0.59%)
Jan 26, 2017 28.88 28.95 28.59 28.61 113,472 -0.26(-0.90%)
Jan 25, 2017 29.14 29.39 28.81 28.87 175,819 +0.01(+0.03%)
Jan 24, 2017 28.67 28.97 28.54 28.86 187,945 +0.27(+0.94%)
Jan 23, 2017 29.47 29.68 28.55 28.59 270,415 -0.77(-2.62%)
Jan 20, 2017 29.58 29.85 29.29 29.36 204,142 -0.08(-0.27%)
Jan 19, 2017 29.38 29.60 29.24 29.44 303,115 +0.05(+0.17%)
Jan 18, 2017 28.51 29.59 28.51 29.39 313,863 +0.92(+3.23%)
Jan 17, 2017 28.40 28.52 28.00 28.47 485,024 +0.10(+0.35%)
Jan 13, 2017 28.37 28.37 28.37 0 -0.01(-0.04%)
Jan 12, 2017 28.89 28.93 28.21 28.38 203,698 -0.40(-1.39%)
Jan 11, 2017 28.83 28.94 28.55 28.78 171,674 -0.07(-0.24%)
Jan 10, 2017 29.11 29.21 28.71 28.85 289,235 -0.37(-1.27%)
Jan 09, 2017 29.34 29.55 29.19 29.22 214,191 -0.26(-0.88%)
Jan 06, 2017 29.61 29.69 29.31 29.48 101,794 -0.06(-0.20%)
Jan 05, 2017 29.84 29.84 29.35 29.54 92,216 -0.33(-1.10%)
Jan 04, 2017 28.96 29.97 28.96 29.87 185,891 +0.89(+3.07%)
Jan 03, 2017 29.01 29.34 28.88 28.98 180,952 +0.12(+0.42%)
Dec 30, 2016 28.86 28.86 28.86 0 -0.11(-0.38%)
Dec 29, 2016 28.90 29.19 28.78 28.97 74,824 +0.10(+0.35%)
Dec 28, 2016 29.17 29.24 28.77 28.87 95,460 -0.28(-0.96%)
Dec 27, 2016 29.10 29.40 28.86 29.15 71,502 -0.02(-0.07%)
Dec 23, 2016 29.17 29.17 29.17 0 +0.01(+0.03%)
Dec 22, 2016 29.58 29.58 28.98 29.16 77,662 -0.31(-1.05%)
Dec 21, 2016 29.91 29.96 29.43 29.47 154,319 -0.51(-1.70%)
Dec 20, 2016 29.73 30.00 29.41 29.98 102,086 +0.26(+0.87%)
Dec 19, 2016 29.48 29.77 28.37 29.72 147,624 +0.14(+0.47%)
Dec 16, 2016 29.65 29.72 29.34 29.58 962,177 +0.06(+0.20%)
Dec 15, 2016 29.19 29.65 28.96 29.52 171,670 +0.41(+1.41%)
Dec 14, 2016 29.36 29.60 29.06 29.11 131,689 -0.43(-1.46%)
Dec 13, 2016 29.58 29.69 29.10 29.54 228,477 -0.02(-0.07%)
Dec 12, 2016 29.32 29.60 29.14 29.56 210,095 +0.04(+0.14%)
Dec 09, 2016 29.60 29.75 29.04 29.52 124,143 -0.06(-0.20%)
Dec 08, 2016 28.73 29.64 28.73 29.58 199,846 +0.77(+2.67%)
Dec 07, 2016 28.72 28.90 28.59 28.81 208,086 +0.07(+0.24%)
Dec 06, 2016 28.66 28.91 28.36 28.74 168,666 +0.07(+0.24%)
Dec 05, 2016 28.11 28.84 28.11 28.67 247,720 +0.74(+2.65%)
Dec 02, 2016 27.64 28.10 27.48 27.93 212,440 +0.18(+0.65%)
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.