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 (%)
Jan 29, 2016 28.77 29.49 28.77 29.44 382,890 +0.79(+2.76%)
Jan 28, 2016 28.74 28.83 28.50 28.65 161,426 +0.16(+0.56%)
Jan 27, 2016 29.07 29.15 28.40 28.49 151,726 -0.74(-2.53%)
Jan 26, 2016 28.85 29.31 28.61 29.23 261,635 +0.62(+2.17%)
Jan 25, 2016 29.30 29.42 28.54 28.61 171,136 -0.75(-2.55%)
Jan 22, 2016 28.83 29.38 28.64 29.36 180,359 +0.90(+3.16%)
Jan 21, 2016 28.71 28.86 28.17 28.46 189,711 -0.02(-0.07%)
Jan 20, 2016 28.21 28.73 27.48 28.48 296,210 +0.07(+0.25%)
Jan 19, 2016 29.50 29.50 28.14 28.41 313,692 -0.86(-2.94%)
Jan 15, 2016 28.03 29.27 29.27 29.27 448,100 +0.44(+1.53%)
Jan 14, 2016 28.55 29.01 28.23 28.83 252,328 +0.44(+1.55%)
Jan 13, 2016 29.13 29.17 28.15 28.39 207,656 -0.62(-2.14%)
Jan 12, 2016 29.17 29.30 28.50 29.01 259,176 +0.24(+0.83%)
Jan 11, 2016 28.72 28.95 28.46 28.77 161,333 +0.26(+0.91%)
Jan 08, 2016 29.43 29.59 28.45 28.51 366,395 -0.80(-2.73%)
Jan 07, 2016 29.33 29.62 29.03 29.31 318,614 -0.60(-2.01%)
Jan 06, 2016 29.09 29.98 29.02 29.91 293,252 +0.55(+1.87%)
Jan 05, 2016 29.36 29.43 29.07 29.36 317,505 +0.11(+0.38%)
Jan 04, 2016 30.37 30.37 29.03 29.25 421,612 -1.53(-4.97%)
Dec 31, 2015 31.00 30.78 30.78 30.78 171,800 -0.34(-1.09%)
Dec 30, 2015 31.47 31.50 31.07 31.12 117,295 -0.35(-1.11%)
Dec 29, 2015 31.18 31.49 31.02 31.47 119,775 +0.51(+1.65%)
Dec 28, 2015 30.79 31.04 30.60 30.96 153,674 +0.06(+0.19%)
Dec 24, 2015 31.04 30.90 30.90 30.90 122,700 -0.26(-0.83%)
Dec 23, 2015 31.28 31.35 30.94 31.16 206,180 +0.02(+0.06%)
Dec 22, 2015 30.91 31.14 30.45 31.14 184,709 +0.35(+1.14%)
Dec 21, 2015 30.49 31.10 30.47 30.79 343,862 +0.42(+1.38%)
Dec 18, 2015 31.05 31.05 30.34 30.37 1,080,210 -0.83(-2.66%)
Dec 17, 2015 31.83 31.84 31.20 31.20 171,322 -0.58(-1.83%)
Dec 16, 2015 31.43 31.79 31.27 31.78 301,620 +0.60(+1.92%)
Dec 15, 2015 30.99 31.35 30.99 31.18 384,016 +0.23(+0.74%)
Dec 14, 2015 31.07 31.43 30.87 30.95 371,457 -0.08(-0.26%)
Dec 11, 2015 31.24 31.63 30.86 31.03 222,468 -0.61(-1.93%)
Dec 10, 2015 31.68 31.88 31.54 31.64 200,496 -0.02(-0.06%)
Dec 09, 2015 32.10 32.21 31.47 31.66 183,403 -0.47(-1.46%)
Dec 08, 2015 31.65 32.24 31.50 32.13 314,408 +0.16(+0.50%)
Dec 07, 2015 32.10 32.34 31.80 31.97 366,644 -0.13(-0.40%)
Dec 04, 2015 31.60 32.32 31.60 32.10 215,697 +0.53(+1.68%)
Dec 03, 2015 32.45 32.45 31.39 31.57 440,820 -0.43(-1.34%)
Dec 02, 2015 31.92 32.14 31.82 32.00 316,026 +0.17(+0.53%)
Dec 01, 2015 31.93 32.15 31.62 31.83 343,955 +0.01(+0.03%)
Nov 30, 2015 31.30 31.82 30.93 31.82 420,034 +0.73(+2.35%)
Nov 27, 2015 30.98 31.11 30.77 31.09 76,480 +0.22(+0.71%)
Nov 25, 2015 31.12 30.87 30.87 30.87 159,700 -0.20(-0.64%)
Nov 24, 2015 30.67 31.12 30.32 31.07 165,802 +0.42(+1.37%)
Nov 23, 2015 30.86 31.24 30.53 30.65 209,920 -0.12(-0.39%)
Nov 20, 2015 30.81 31.00 30.55 30.77 176,692 +0.11(+0.36%)
Nov 19, 2015 30.86 30.91 30.55 30.66 159,750 -0.09(-0.29%)
Nov 18, 2015 30.36 30.77 30.10 30.75 170,474 +0.45(+1.49%)
Nov 17, 2015 30.33 30.78 30.13 30.30 136,356 +0.10(+0.33%)
Nov 16, 2015 30.10 30.40 29.89 30.20 219,749 +0.12(+0.40%)
Nov 13, 2015 30.27 30.67 29.93 30.08 277,745 -0.30(-0.99%)
Nov 12, 2015 30.60 30.80 30.35 30.38 265,283 -0.52(-1.68%)
Nov 11, 2015 31.31 31.46 30.80 30.90 223,726 -0.38(-1.21%)
Nov 10, 2015 31.27 31.45 30.96 31.28 333,708 -0.05(-0.16%)
Nov 09, 2015 31.61 31.63 31.10 31.33 333,798 -0.29(-0.92%)
Nov 06, 2015 30.50 31.66 30.50 31.62 376,902 +0.93(+3.03%)
Nov 05, 2015 30.18 30.69 29.94 30.69 319,080 +0.66(+2.20%)
Nov 04, 2015 30.91 30.98 30.01 30.03 484,607 -0.59(-1.93%)
Nov 03, 2015 33.00 33.00 28.85 30.62 975,499 +2.14(+7.51%)
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.