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 (%)
May 28, 2004 6.400 6.400 6.210 6.210 167,400 -0.14(-2.20%)
May 27, 2004 6.180 6.490 6.180 6.350 90,700 +0.00(+0.00%)
May 26, 2004 6.310 6.400 6.150 6.350 91,400 +0.11(+1.76%)
May 25, 2004 6.200 6.380 6.060 6.240 155,900 +0.06(+0.97%)
May 24, 2004 6.230 6.350 6.110 6.180 127,100 -0.04(-0.64%)
May 21, 2004 6.310 6.340 6.130 6.220 88,600 -0.01(-0.16%)
May 20, 2004 6.000 6.790 6.000 6.230 253,000 +0.03(+0.48%)
May 19, 2004 5.850 6.470 5.790 6.200 251,600 +0.40(+6.90%)
May 18, 2004 5.750 5.940 5.750 5.800 28,200 -0.10(-1.69%)
May 17, 2004 5.700 5.940 5.500 5.900 68,000 +0.10(+1.72%)
May 14, 2004 5.610 5.920 5.500 5.800 333,500 +0.14(+2.47%)
May 13, 2004 5.950 6.100 5.600 5.660 330,500 -0.32(-5.35%)
May 12, 2004 6.000 6.000 5.900 5.980 64,000 -0.01(-0.17%)
May 11, 2004 5.950 6.010 5.860 5.990 130,600 +0.04(+0.67%)
May 10, 2004 5.820 6.030 5.800 5.950 138,900 +0.00(+0.00%)
May 07, 2004 5.650 6.050 5.640 5.950 112,400 +0.13(+2.23%)
May 06, 2004 5.500 5.880 5.450 5.820 126,300 +0.32(+5.82%)
May 05, 2004 5.560 5.830 5.490 5.500 144,800 -0.07(-1.26%)
May 04, 2004 5.725 6.020 5.550 5.570 112,800 -0.34(-5.75%)
May 03, 2004 5.600 6.180 5.600 5.910 169,700 +0.43(+7.85%)
Apr 30, 2004 5.400 5.590 5.370 5.480 91,500 -0.03(-0.54%)
Apr 29, 2004 5.350 5.610 5.350 5.510 85,200 +0.13(+2.42%)
Apr 28, 2004 5.740 5.950 5.340 5.380 163,400 -0.54(-9.12%)
Apr 27, 2004 5.850 5.940 5.790 5.920 127,200 +0.06(+1.02%)
Apr 26, 2004 6.000 6.000 5.700 5.860 95,000 -0.26(-4.25%)
Apr 23, 2004 6.020 6.200 5.880 6.120 80,800 -0.04(-0.65%)
Apr 22, 2004 5.800 6.210 5.775 6.160 47,600 +0.45(+7.88%)
Apr 21, 2004 5.750 5.940 5.660 5.710 65,300 -0.04(-0.70%)
Apr 20, 2004 6.000 6.250 5.750 5.750 94,000 -0.37(-6.05%)
Apr 19, 2004 6.000 6.170 5.970 6.120 41,800 +0.12(+2.00%)
Apr 16, 2004 6.140 6.210 6.000 6.000 73,800 -0.06(-0.99%)
Apr 15, 2004 6.090 6.320 5.998 6.060 112,300 -0.18(-2.88%)
Apr 14, 2004 5.880 6.340 5.880 6.240 101,100 +0.23(+3.83%)
Apr 13, 2004 6.260 6.390 6.010 6.010 82,000 -0.29(-4.60%)
Apr 12, 2004 6.360 6.400 6.160 6.300 105,600 -0.02(-0.32%)
Apr 08, 2004 6.120 6.400 6.100 6.320 137,400 +0.30(+4.98%)
Apr 07, 2004 6.130 6.280 5.830 6.020 106,500 -0.17(-2.75%)
Apr 06, 2004 6.310 6.500 6.150 6.190 97,200 -0.33(-5.06%)
Apr 05, 2004 6.400 6.520 6.170 6.520 118,500 +0.36(+5.84%)
Apr 02, 2004 6.120 6.380 5.850 6.160 188,400 +0.25(+4.23%)
Apr 01, 2004 5.940 6.030 5.820 5.910 132,900 -0.04(-0.67%)
Mar 31, 2004 5.990 6.100 5.750 5.950 102,700 -0.01(-0.17%)
Mar 30, 2004 5.650 6.000 5.650 5.960 60,100 +0.16(+2.76%)
Mar 29, 2004 5.530 5.820 5.520 5.800 99,300 +0.30(+5.45%)
Mar 26, 2004 5.650 5.770 5.440 5.500 131,900 -0.31(-5.34%)
Mar 25, 2004 5.500 5.850 5.500 5.810 88,900 +0.28(+5.06%)
Mar 24, 2004 5.460 5.540 5.300 5.530 298,200 -0.01(-0.18%)
Mar 23, 2004 5.510 5.730 5.410 5.540 81,700 -0.01(-0.18%)
Mar 22, 2004 5.780 5.850 5.500 5.550 146,600 -0.17(-2.97%)
Mar 19, 2004 5.550 5.940 5.510 5.720 543,200 +0.17(+3.06%)
Mar 18, 2004 5.280 5.590 5.250 5.550 749,400 +0.28(+5.31%)
Mar 17, 2004 6.000 6.000 5.220 5.270 2,010,200 -0.67(-11.28%)
Mar 16, 2004 6.440 6.490 5.900 5.940 352,100 -0.36(-5.71%)
Mar 15, 2004 6.590 6.590 6.220 6.300 100,300 -0.27(-4.11%)
Mar 12, 2004 6.410 6.620 6.390 6.570 103,100 +0.07(+1.08%)
Mar 11, 2004 6.400 6.940 6.370 6.500 80,300 +0.10(+1.56%)
Mar 10, 2004 6.695 6.860 6.370 6.400 97,800 -0.20(-3.03%)
Mar 09, 2004 6.890 6.990 6.600 6.600 232,700 -0.31(-4.49%)
Mar 08, 2004 7.090 7.090 6.910 6.910 149,600 -0.11(-1.57%)
Mar 05, 2004 6.850 7.220 6.830 7.020 102,800 +0.14(+2.03%)
Mar 04, 2004 6.940 7.000 6.720 6.880 93,100 -0.10(-1.43%)
Mar 03, 2004 6.950 7.090 6.871 6.980 99,400 +0.03(+0.43%)
Mar 02, 2004 7.000 7.220 6.920 6.950 196,200 -0.12(-1.73%)
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.