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 (%)
Sep 29, 2017 29.29 29.54 29.04 29.16 203,659 -0.04(-0.14%)
Sep 28, 2017 29.13 29.29 28.78 29.20 186,428 +0.01(+0.03%)
Sep 27, 2017 28.64 29.47 28.55 29.19 269,664 +0.67(+2.35%)
Sep 26, 2017 28.30 28.77 28.24 28.52 125,569 +0.23(+0.81%)
Sep 25, 2017 28.11 28.35 27.76 28.29 168,351 +0.17(+0.60%)
Sep 22, 2017 27.74 28.25 26.76 28.12 116,787 +0.37(+1.33%)
Sep 21, 2017 27.55 27.91 27.49 27.75 153,594 +0.19(+0.69%)
Sep 20, 2017 27.38 27.69 27.29 27.56 144,915 +0.19(+0.69%)
Sep 19, 2017 27.16 27.48 27.11 27.37 125,662 +0.25(+0.92%)
Sep 18, 2017 26.98 27.27 26.91 27.12 108,071 +0.15(+0.56%)
Sep 15, 2017 26.67 27.03 26.30 26.97 349,598 +0.33(+1.24%)
Sep 14, 2017 26.63 26.68 26.31 26.64 182,346 -0.10(-0.37%)
Sep 13, 2017 26.69 26.90 26.48 26.74 245,232 +0.05(+0.19%)
Sep 12, 2017 26.64 26.72 26.49 26.69 131,200 +0.13(+0.49%)
Sep 11, 2017 26.56 27.03 26.50 26.56 140,412 +0.05(+0.21%)
Sep 08, 2017 26.43 26.65 26.20 26.50 126,166 +0.02(+0.09%)
Sep 07, 2017 26.58 26.69 26.36 26.48 116,966 -0.02(-0.08%)
Sep 06, 2017 26.59 26.62 26.43 26.50 126,925 +0.03(+0.11%)
Sep 05, 2017 26.72 26.54 26.47 160,793 -0.07(-0.26%)
Sep 01, 2017 26.65 26.95 26.46 26.54 152,309 -0.12(-0.45%)
Aug 31, 2017 26.50 26.73 26.27 26.66 207,106 +0.24(+0.91%)
Aug 30, 2017 26.15 26.46 26.15 26.42 138,473 +0.19(+0.72%)
Aug 29, 2017 26.05 26.41 26.02 26.23 115,419 +0.05(+0.19%)
Aug 28, 2017 26.12 26.21 25.99 26.18 139,652 +0.07(+0.27%)
Aug 25, 2017 26.24 26.26 26.02 26.11 89,496 +0.00(+0.00%)
Aug 24, 2017 26.10 26.18 26.03 26.11 99,046 +0.04(+0.15%)
Aug 23, 2017 26.05 26.12 25.85 26.07 148,905 -0.09(-0.34%)
Aug 22, 2017 26.02 26.31 25.91 26.16 186,823 +0.29(+1.12%)
Aug 21, 2017 26.15 26.15 25.77 25.87 226,247 -0.27(-1.03%)
Aug 18, 2017 26.11 26.55 25.99 26.14 318,849 -0.21(-0.80%)
Aug 17, 2017 27.00 27.09 26.32 26.35 229,873 -0.83(-3.05%)
Aug 16, 2017 27.07 27.38 26.95 27.18 140,800 +0.26(+0.97%)
Aug 15, 2017 27.28 27.43 26.90 26.92 106,310 -0.32(-1.17%)
Aug 14, 2017 27.10 27.41 27.10 27.24 149,430 +0.31(+1.15%)
Aug 11, 2017 26.30 27.18 26.28 26.93 264,145 +0.62(+2.36%)
Aug 10, 2017 25.85 26.58 25.85 26.31 270,838 +0.39(+1.50%)
Aug 09, 2017 26.82 26.86 25.86 25.92 526,765 -1.09(-4.04%)
Aug 08, 2017 30.59 30.86 26.50 27.01 890,693 -6.42(-19.20%)
Aug 07, 2017 33.44 33.48 33.00 33.43 112,164 +0.00(+0.00%)
Aug 04, 2017 33.55 33.27 33.43 92,959 -0.12(-0.36%)
Aug 03, 2017 33.35 33.59 33.27 33.55 72,206 +0.21(+0.63%)
Aug 02, 2017 34.22 34.22 33.28 33.34 74,174 -0.87(-2.54%)
Aug 01, 2017 34.07 34.33 33.98 34.21 61,152 +0.21(+0.62%)
Jul 31, 2017 34.38 34.38 33.99 34.00 145,186 -0.15(-0.44%)
Jul 28, 2017 34.25 34.32 33.76 34.15 64,104 -0.17(-0.50%)
Jul 27, 2017 34.14 34.33 33.89 34.32 115,021 +0.24(+0.70%)
Jul 26, 2017 34.28 34.28 33.91 34.08 61,970 -0.14(-0.39%)
Jul 25, 2017 33.94 34.39 33.94 34.22 93,811 +0.36(+1.05%)
Jul 24, 2017 33.87 34.04 33.55 33.86 54,158 -0.06(-0.18%)
Jul 21, 2017 34.49 34.49 33.86 33.92 139,524 -0.35(-1.02%)
Jul 20, 2017 34.27 33.58 34.27 133,798 +0.45(+1.33%)
Jul 19, 2017 33.67 33.96 33.60 33.82 76,407 +0.23(+0.68%)
Jul 18, 2017 33.63 33.93 33.45 33.59 99,422 -0.09(-0.27%)
Jul 17, 2017 33.65 33.75 33.29 33.68 98,229 +0.11(+0.33%)
Jul 14, 2017 33.56 34.13 33.34 33.57 96,726 -0.05(-0.15%)
Jul 13, 2017 33.82 34.18 33.21 33.62 112,694 -0.18(-0.53%)
Jul 12, 2017 33.64 34.28 33.62 33.80 84,016 +0.42(+1.26%)
Jul 11, 2017 33.14 33.48 33.02 33.38 87,757 +0.21(+0.63%)
Jul 10, 2017 33.52 33.79 33.12 33.17 100,729 -0.36(-1.07%)
Jul 07, 2017 33.15 33.63 33.08 33.53 109,342 +0.56(+1.70%)
Jul 06, 2017 33.16 33.19 32.81 32.97 145,315 -0.43(-1.29%)
Jul 05, 2017 33.72 33.72 33.20 33.40 90,483 -0.31(-0.92%)
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.