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 31, 2016 29.86 30.04 29.19 29.82 251,449 +0.04(+0.13%)
May 27, 2016 29.53 29.78 29.78 29.78 106,300 +0.28(+0.95%)
May 26, 2016 29.54 29.70 28.77 29.50 129,116 -0.08(-0.27%)
May 25, 2016 29.88 29.88 29.49 29.58 113,165 -0.20(-0.67%)
May 24, 2016 29.12 29.83 29.12 29.78 163,675 +0.83(+2.87%)
May 23, 2016 29.22 29.28 28.93 28.95 93,993 -0.20(-0.69%)
May 20, 2016 28.94 29.33 28.84 29.15 116,875 +0.39(+1.36%)
May 19, 2016 28.95 29.29 28.44 28.76 152,138 -0.39(-1.34%)
May 18, 2016 29.00 29.43 28.83 29.15 169,839 +0.15(+0.52%)
May 17, 2016 29.51 29.82 28.85 29.00 292,118 -0.65(-2.19%)
May 16, 2016 29.58 30.00 29.30 29.65 181,825 +0.19(+0.64%)
May 13, 2016 29.49 29.76 29.30 29.46 110,809 -0.01(-0.03%)
May 12, 2016 29.29 29.81 29.25 29.47 238,029 +0.24(+0.82%)
May 11, 2016 29.58 29.66 29.10 29.23 118,012 -0.50(-1.68%)
May 10, 2016 29.62 29.73 29.39 29.73 151,197 +0.25(+0.85%)
May 09, 2016 29.44 29.58 29.34 29.48 136,468 +0.10(+0.34%)
May 06, 2016 29.05 29.38 28.98 29.38 148,967 +0.14(+0.48%)
May 05, 2016 29.17 29.57 28.90 29.24 225,317 +0.12(+0.41%)
May 04, 2016 29.09 29.33 28.74 29.12 231,683 -0.44(-1.49%)
May 03, 2016 29.55 29.98 29.36 29.56 271,626 +0.23(+0.78%)
May 02, 2016 29.16 29.37 28.93 29.33 176,209 +0.18(+0.62%)
Apr 29, 2016 28.99 29.35 28.79 29.15 134,862 -0.03(-0.10%)
Apr 28, 2016 29.43 29.57 29.11 29.18 170,806 -0.27(-0.92%)
Apr 27, 2016 29.11 29.50 28.98 29.45 222,436 +0.28(+0.96%)
Apr 26, 2016 29.03 29.23 28.86 29.17 136,253 +0.33(+1.14%)
Apr 25, 2016 29.25 29.25 28.68 28.84 111,431 -0.32(-1.10%)
Apr 22, 2016 28.75 29.16 28.67 29.16 182,000 +0.29(+1.00%)
Apr 21, 2016 29.27 29.27 28.80 28.87 114,579 -0.34(-1.16%)
Apr 20, 2016 29.56 29.61 29.12 29.21 141,197 -0.22(-0.75%)
Apr 19, 2016 29.49 29.68 29.32 29.43 106,219 +0.01(+0.03%)
Apr 18, 2016 29.16 29.59 29.03 29.42 102,691 +0.28(+0.96%)
Apr 15, 2016 28.99 29.36 28.84 29.14 102,721 -0.02(-0.07%)
Apr 14, 2016 29.29 29.40 29.10 29.16 71,027 -0.23(-0.78%)
Apr 13, 2016 28.82 29.40 28.61 29.39 243,951 +0.63(+2.19%)
Apr 12, 2016 28.76 29.10 28.49 28.76 172,525 -0.05(-0.17%)
Apr 11, 2016 29.00 29.27 28.56 28.81 129,142 -0.10(-0.35%)
Apr 08, 2016 29.01 29.17 28.65 28.91 154,431 +0.03(+0.10%)
Apr 07, 2016 29.16 29.45 28.68 28.88 225,395 -0.68(-2.30%)
Apr 06, 2016 29.91 30.14 29.32 29.56 370,567 -0.26(-0.87%)
Apr 05, 2016 29.71 30.35 29.71 29.82 166,752 +0.08(+0.27%)
Apr 04, 2016 30.18 30.32 29.73 29.74 144,418 -0.58(-1.91%)
Apr 01, 2016 29.84 30.45 29.66 30.32 297,597 +0.14(+0.46%)
Mar 31, 2016 30.61 30.61 30.15 30.18 137,690 -0.28(-0.92%)
Mar 30, 2016 30.46 30.59 30.23 30.46 150,966 +0.06(+0.20%)
Mar 29, 2016 29.29 30.44 29.13 30.40 205,881 +1.16(+3.97%)
Mar 28, 2016 29.35 29.46 29.04 29.24 149,753 -0.02(-0.07%)
Mar 24, 2016 28.89 29.26 29.26 29.26 122,200 +0.31(+1.07%)
Mar 23, 2016 28.97 29.24 28.80 28.95 150,034 -0.18(-0.62%)
Mar 22, 2016 29.28 29.47 28.80 29.13 146,934 -0.17(-0.58%)
Mar 21, 2016 29.13 29.43 29.05 29.30 106,206 +0.01(+0.03%)
Mar 18, 2016 29.73 29.73 29.17 29.29 243,947 -0.24(-0.81%)
Mar 17, 2016 29.11 29.67 29.04 29.53 113,086 +0.40(+1.37%)
Mar 16, 2016 28.87 29.29 28.70 29.13 106,410 +0.25(+0.87%)
Mar 15, 2016 28.96 29.17 28.80 28.88 178,381 -0.09(-0.31%)
Mar 14, 2016 29.15 29.27 28.76 28.97 129,820 -0.24(-0.82%)
Mar 11, 2016 28.96 29.26 28.96 29.21 147,766 +0.34(+1.18%)
Mar 10, 2016 29.25 29.46 28.68 28.87 172,500 -0.40(-1.37%)
Mar 09, 2016 29.06 29.64 28.41 29.27 202,571 +0.17(+0.58%)
Mar 08, 2016 28.30 29.85 28.11 29.10 563,870 +1.38(+4.98%)
Mar 07, 2016 28.00 28.18 27.36 27.72 267,212 -0.31(-1.11%)
Mar 04, 2016 28.06 28.27 27.91 28.03 182,501 +0.07(+0.25%)
Mar 03, 2016 27.94 28.29 27.67 27.96 222,137 -0.25(-0.89%)
Mar 02, 2016 28.86 29.23 27.38 28.21 397,889 -0.90(-3.09%)
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.