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 (%)
Dec 30, 2011 15.66 15.90 15.59 15.66 116,421 +0.00(+0.00%)
Dec 29, 2011 15.28 15.74 15.28 15.66 105,287 +0.44(+2.89%)
Dec 28, 2011 15.82 15.82 15.19 15.22 157,349 -0.64(-4.04%)
Dec 27, 2011 15.72 15.98 15.43 15.86 66,861 +0.09(+0.57%)
Dec 23, 2011 15.84 15.90 15.67 15.77 52,556 +0.14(+0.90%)
Dec 21, 2011 15.83 15.91 15.45 15.63 179,401 -0.30(-1.88%)
Dec 20, 2011 15.09 16.00 15.09 15.93 211,907 +1.12(+7.56%)
Dec 19, 2011 15.03 15.33 14.79 14.81 311,707 -0.12(-0.80%)
Dec 16, 2011 15.05 15.21 14.83 14.93 875,802 -0.08(-0.53%)
Dec 15, 2011 14.97 15.17 14.75 15.01 368,615 +0.26(+1.76%)
Dec 14, 2011 15.21 15.33 14.72 14.75 363,898 -0.54(-3.53%)
Dec 13, 2011 15.74 15.99 15.23 15.29 266,225 -0.29(-1.86%)
Dec 12, 2011 15.68 15.68 15.37 15.58 232,750 -0.27(-1.70%)
Dec 09, 2011 15.46 16.01 15.20 15.85 175,875 +0.48(+3.12%)
Dec 08, 2011 15.80 15.86 15.28 15.37 210,253 -0.53(-3.33%)
Dec 07, 2011 15.89 16.04 15.60 15.90 199,407 -0.09(-0.56%)
Dec 06, 2011 16.29 16.29 15.77 15.99 321,394 -0.30(-1.84%)
Dec 05, 2011 16.52 16.63 16.18 16.29 262,592 +0.06(+0.37%)
Dec 02, 2011 16.70 16.73 16.15 16.23 192,555 -0.20(-1.22%)
Dec 01, 2011 16.27 16.76 16.04 16.43 225,238 +0.14(+0.86%)
Nov 30, 2011 15.57 16.32 15.28 16.29 507,206 +1.34(+8.96%)
Nov 29, 2011 14.98 15.09 14.82 14.95 274,971 +0.00(+0.00%)
Nov 28, 2011 14.55 15.05 14.55 14.95 335,135 +0.85(+6.03%)
Nov 25, 2011 14.27 14.67 14.10 14.10 129,926 -0.24(-1.67%)
Nov 23, 2011 14.53 14.72 14.24 14.34 228,574 -0.33(-2.25%)
Nov 22, 2011 14.70 14.90 14.65 14.67 228,931 -0.02(-0.14%)
Nov 21, 2011 15.02 15.21 14.58 14.69 243,875 -0.60(-3.92%)
Nov 18, 2011 15.06 15.38 14.86 15.29 143,266 +0.23(+1.53%)
Nov 17, 2011 15.25 15.47 14.99 15.06 164,007 -0.23(-1.50%)
Nov 16, 2011 15.55 15.89 15.17 15.29 333,093 -0.45(-2.86%)
Nov 15, 2011 15.55 15.91 15.16 15.74 204,646 +0.09(+0.58%)
Nov 14, 2011 15.96 16.10 15.51 15.65 211,162 -0.36(-2.25%)
Nov 11, 2011 16.15 16.25 15.98 16.01 231,832 -0.05(-0.31%)
Nov 10, 2011 16.35 16.42 15.78 16.06 184,033 -0.10(-0.62%)
Nov 09, 2011 16.30 16.84 16.12 16.16 369,240 -0.73(-4.32%)
Nov 08, 2011 17.52 18.96 16.38 16.89 673,735 +0.77(+4.78%)
Nov 07, 2011 15.59 16.26 15.47 16.12 175,915 +0.48(+3.07%)
Nov 04, 2011 15.96 15.96 15.38 15.64 125,678 -0.46(-2.86%)
Nov 03, 2011 15.56 16.22 15.11 16.10 157,758 +0.76(+4.95%)
Nov 02, 2011 15.04 15.37 14.89 15.34 217,568 +0.55(+3.72%)
Nov 01, 2011 15.41 15.58 14.65 14.79 221,821 -1.14(-7.16%)
Oct 31, 2011 15.99 16.20 15.89 15.93 191,956 -0.27(-1.67%)
Oct 28, 2011 15.91 16.44 15.91 16.20 294,930 +0.21(+1.31%)
Oct 27, 2011 16.24 16.62 15.59 15.99 822,541 +0.25(+1.59%)
Oct 26, 2011 15.52 15.83 15.08 15.74 261,865 +0.47(+3.08%)
Oct 25, 2011 15.60 15.83 15.21 15.27 181,652 -0.46(-2.92%)
Oct 24, 2011 15.83 16.12 15.67 15.73 335,347 -0.04(-0.25%)
Oct 21, 2011 15.60 15.87 15.35 15.77 194,234 +0.47(+3.07%)
Oct 20, 2011 15.26 15.55 14.66 15.30 158,737 +0.04(+0.26%)
Oct 19, 2011 15.63 15.81 15.18 15.26 209,926 -0.35(-2.24%)
Oct 18, 2011 14.97 15.68 14.67 15.61 347,671 +0.69(+4.62%)
Oct 17, 2011 15.53 15.72 14.82 14.92 292,264 -0.70(-4.48%)
Oct 14, 2011 15.67 15.68 15.48 15.62 170,605 +0.12(+0.77%)
Oct 13, 2011 15.72 15.82 15.35 15.50 125,229 -0.34(-2.15%)
Oct 12, 2011 15.49 15.91 15.42 15.84 229,444 +0.48(+3.13%)
Oct 11, 2011 15.05 15.37 15.03 15.36 340,515 +0.24(+1.59%)
Oct 10, 2011 15.00 15.49 14.98 15.12 327,993 +0.39(+2.65%)
Oct 07, 2011 15.37 15.50 14.67 14.73 237,899 -0.60(-3.91%)
Oct 06, 2011 15.35 15.55 15.04 15.33 207,380 +0.13(+0.86%)
Oct 05, 2011 14.60 15.30 14.51 15.20 211,828 +0.61(+4.18%)
Oct 04, 2011 13.33 14.66 13.16 14.59 280,180 +1.21(+9.04%)
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.