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 30, 2003 5.110 5.110 5.050 5.070 53,400 -0.04(-0.78%)
May 29, 2003 4.960 5.110 4.960 5.110 49,300 +0.14(+2.82%)
May 28, 2003 4.950 5.060 4.930 4.970 27,300 -0.03(-0.60%)
May 27, 2003 4.940 5.060 4.900 5.000 57,800 +0.01(+0.20%)
May 23, 2003 5.030 5.050 4.950 4.990 32,100 -0.09(-1.77%)
May 22, 2003 4.960 5.210 4.960 5.080 39,000 +0.06(+1.20%)
May 21, 2003 4.850 5.020 4.850 5.020 37,300 +0.12(+2.45%)
May 20, 2003 5.040 5.240 4.860 4.900 156,700 -0.10(-2.00%)
May 19, 2003 5.160 5.240 4.940 5.000 70,200 -0.27(-5.12%)
May 16, 2003 4.910 5.300 4.910 5.270 149,200 +0.00(+0.00%)
May 15, 2003 4.960 5.270 4.950 5.270 124,900 +0.26(+5.19%)
May 14, 2003 4.890 5.100 4.890 5.010 43,000 +0.07(+1.42%)
May 13, 2003 4.900 4.990 4.800 4.940 107,900 +0.05(+1.02%)
May 12, 2003 4.900 4.930 4.790 4.890 55,400 -0.01(-0.20%)
May 09, 2003 4.950 5.030 4.830 4.900 39,880 -0.06(-1.21%)
May 08, 2003 5.150 5.150 4.830 4.960 77,100 -0.14(-2.75%)
May 07, 2003 5.040 5.150 4.810 5.100 136,600 +0.19(+3.87%)
May 06, 2003 4.800 5.100 4.800 4.910 233,600 +0.06(+1.24%)
May 05, 2003 4.730 4.850 4.680 4.850 126,100 +0.12(+2.54%)
May 02, 2003 4.490 4.740 4.400 4.730 83,200 +0.23(+5.11%)
May 01, 2003 4.630 4.630 4.310 4.500 97,200 -0.03(-0.66%)
Apr 30, 2003 4.340 4.760 4.250 4.530 205,400 +0.18(+4.14%)
Apr 29, 2003 4.330 4.490 4.250 4.350 206,200 +0.42(+10.69%)
Apr 28, 2003 4.000 4.010 3.750 3.930 85,600 -0.01(-0.25%)
Apr 25, 2003 4.100 4.100 3.940 3.940 98,100 -0.13(-3.19%)
Apr 24, 2003 4.070 4.100 3.990 4.070 36,700 -0.01(-0.25%)
Apr 23, 2003 4.100 4.100 4.000 4.080 46,900 -0.01(-0.24%)
Apr 22, 2003 4.050 4.100 4.030 4.090 47,300 +0.03(+0.74%)
Apr 21, 2003 4.080 4.100 4.030 4.060 42,100 +0.00(+0.00%)
Apr 17, 2003 4.020 4.110 3.750 4.060 78,400 -0.01(-0.25%)
Apr 16, 2003 4.200 4.200 4.000 4.070 17,000 -0.04(-0.97%)
Apr 15, 2003 4.170 4.180 4.040 4.110 26,500 -0.08(-1.91%)
Apr 14, 2003 4.110 4.200 4.110 4.190 62,500 +0.08(+1.95%)
Apr 11, 2003 4.060 4.200 4.060 4.110 71,000 -0.03(-0.72%)
Apr 10, 2003 4.050 4.200 4.000 4.140 62,300 +0.00(+0.00%)
Apr 09, 2003 4.260 4.280 4.060 4.140 39,800 -0.12(-2.82%)
Apr 08, 2003 4.090 4.340 4.080 4.260 102,300 +0.01(+0.26%)
Apr 07, 2003 4.050 4.310 4.040 4.249 170,300 +0.15(+3.63%)
Apr 04, 2003 4.060 4.130 3.970 4.100 190,500 +0.05(+1.23%)
Apr 03, 2003 4.020 4.050 3.970 4.050 27,200 +0.05(+1.25%)
Apr 02, 2003 3.930 4.010 3.930 4.000 41,900 +0.08(+2.01%)
Apr 01, 2003 3.860 3.970 3.850 3.921 30,400 +0.03(+0.77%)
Mar 31, 2003 3.850 4.010 3.800 3.891 110,014 +0.04(+1.06%)
Mar 28, 2003 3.980 4.050 3.850 3.850 45,900 -0.24(-5.87%)
Mar 27, 2003 4.050 4.130 3.940 4.090 26,980,000 +0.03(+0.74%)
Mar 26, 2003 4.260 4.260 4.020 4.060 45,600 -0.22(-5.14%)
Mar 25, 2003 3.990 4.340 3.990 4.280 73,500 +0.26(+6.47%)
Mar 24, 2003 3.900 4.140 3.820 4.020 397,200 -0.01(-0.25%)
Mar 21, 2003 3.950 4.060 3.885 4.030 184,773 +0.12(+3.07%)
Mar 20, 2003 3.650 3.920 3.650 3.910 3,200,000 +0.03(+0.77%)
Mar 19, 2003 3.610 3.880 3.610 3.880 357,749 +0.20(+5.43%)
Mar 18, 2003 3.600 3.690 3.560 3.680 32,500 +0.00(+0.00%)
Mar 17, 2003 3.460 3.690 3.460 3.680 61,700 +0.11(+3.08%)
Mar 14, 2003 3.540 3.600 3.500 3.570 15,900 +0.04(+1.13%)
Mar 13, 2003 3.600 3.680 3.500 3.530 52,100 -0.14(-3.81%)
Mar 12, 2003 3.400 3.670 3.350 3.670 180,972 +0.19(+5.46%)
Mar 11, 2003 3.250 3.480 3.250 3.480 321,600 +0.21(+6.42%)
Mar 10, 2003 3.430 3.470 3.250 3.270 50,500 -0.25(-7.10%)
Mar 07, 2003 3.450 3.630 3.400 3.520 27,000 -0.08(-2.22%)
Mar 06, 2003 3.570 3.740 3.390 3.600 102,400 +0.00(+0.00%)
Mar 05, 2003 3.450 3.750 3.400 3.600 131,200 +0.15(+4.35%)
Mar 04, 2003 3.410 3.490 3.410 3.450 32,800 -0.01(-0.26%)
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.