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 31, 2012 14.91 15.25 14.76 15.24 70,747 +0.38(+2.56%)
Dec 28, 2012 14.81 15.05 14.75 14.86 77,649 -0.02(-0.13%)
Dec 27, 2012 14.94 15.03 14.56 14.88 89,892 -0.08(-0.53%)
Dec 26, 2012 15.21 15.21 14.90 14.96 74,419 -0.18(-1.19%)
Dec 24, 2012 15.30 15.39 14.32 15.14 64,693 -0.18(-1.17%)
Dec 21, 2012 15.20 15.34 14.86 15.32 425,880 +0.02(+0.13%)
Dec 20, 2012 15.20 15.36 15.04 15.30 133,505 +0.13(+0.86%)
Dec 19, 2012 15.00 15.26 14.89 15.17 281,429 +0.07(+0.46%)
Dec 18, 2012 14.53 15.11 14.44 15.10 140,372 +0.62(+4.28%)
Dec 17, 2012 14.25 14.57 14.11 14.48 107,988 +0.23(+1.61%)
Dec 14, 2012 14.20 14.31 14.08 14.25 137,267 -0.02(-0.14%)
Dec 13, 2012 14.36 14.55 14.16 14.27 65,526 -0.06(-0.42%)
Dec 12, 2012 14.56 14.56 14.31 14.33 102,221 -0.17(-1.17%)
Dec 11, 2012 14.35 14.61 14.22 14.50 215,568 +0.17(+1.19%)
Dec 10, 2012 14.08 14.40 13.85 14.33 270,462 +0.30(+2.14%)
Dec 07, 2012 14.32 14.32 13.94 14.03 110,713 -0.20(-1.41%)
Dec 06, 2012 14.27 14.38 14.12 14.23 90,418 -0.08(-0.56%)
Dec 05, 2012 14.49 14.49 14.25 14.31 57,506 -0.10(-0.69%)
Dec 04, 2012 14.39 14.51 14.25 14.41 179,979 -0.25(-1.71%)
Nov 30, 2012 14.70 14.79 14.28 14.66 157,668 +0.01(+0.07%)
Nov 29, 2012 14.46 14.71 12.87 14.65 116,282 +0.32(+2.23%)
Nov 28, 2012 14.27 14.41 14.14 14.33 192,941 -0.03(-0.21%)
Nov 27, 2012 14.48 14.52 14.31 14.36 135,630 -0.17(-1.17%)
Nov 26, 2012 14.55 14.55 14.30 14.53 118,891 -0.09(-0.62%)
Nov 23, 2012 14.58 14.63 14.37 14.62 69,861 +0.10(+0.69%)
Nov 21, 2012 14.41 14.54 14.24 14.52 66,423 +0.12(+0.83%)
Nov 20, 2012 14.55 14.57 14.24 14.40 86,307 -0.21(-1.44%)
Nov 19, 2012 14.26 14.81 14.22 14.61 176,523 +0.42(+2.96%)
Nov 16, 2012 14.27 14.28 13.99 14.19 155,407 -0.14(-0.98%)
Nov 15, 2012 14.57 14.57 14.17 14.33 250,265 -0.17(-1.17%)
Nov 14, 2012 14.60 14.78 14.49 14.50 175,306 -0.04(-0.28%)
Nov 13, 2012 14.65 14.87 14.45 14.54 227,214 -0.02(-0.14%)
Nov 12, 2012 14.59 14.60 14.33 14.56 125,256 +0.05(+0.34%)
Nov 09, 2012 14.54 14.70 14.46 14.51 128,516 -0.12(-0.82%)
Nov 08, 2012 14.92 15.17 14.58 14.63 165,224 -0.25(-1.68%)
Nov 07, 2012 15.37 15.53 14.86 14.88 332,945 -0.72(-4.62%)
Nov 06, 2012 15.23 16.39 15.23 15.60 685,473 +1.46(+10.33%)
Nov 05, 2012 14.16 14.22 13.94 14.14 129,667 -0.06(-0.42%)
Nov 02, 2012 13.89 14.31 13.70 14.20 198,738 +0.31(+2.23%)
Nov 01, 2012 13.60 14.00 13.60 13.89 151,402 +0.27(+1.98%)
Oct 31, 2012 13.51 13.88 13.38 13.62 220,832 +0.08(+0.59%)
Oct 26, 2012 13.72 13.54 13.54 13.54 150,500 -0.14(-1.02%)
Oct 25, 2012 13.59 13.75 13.55 13.68 106,004 +0.19(+1.41%)
Oct 24, 2012 13.64 13.86 13.48 13.49 137,275 -0.14(-1.03%)
Oct 23, 2012 13.62 13.81 13.48 13.63 203,310 -0.15(-1.09%)
Oct 19, 2012 13.79 13.88 13.58 13.78 189,690 -0.04(-0.29%)
Oct 18, 2012 14.00 14.00 13.81 13.82 67,274 -0.18(-1.29%)
Oct 17, 2012 13.95 14.10 13.78 14.00 101,939 +0.00(+0.00%)
Oct 16, 2012 14.07 14.12 13.88 14.00 101,191 +0.01(+0.07%)
Oct 15, 2012 13.90 14.05 13.83 13.99 131,174 +0.09(+0.65%)
Oct 12, 2012 13.95 13.97 13.84 13.90 71,059 -0.07(-0.50%)
Oct 11, 2012 14.10 14.28 13.96 13.97 93,499 -0.08(-0.57%)
Oct 10, 2012 13.94 14.05 13.84 14.05 97,414 +0.10(+0.72%)
Oct 09, 2012 14.16 14.16 13.77 13.95 174,733 -0.18(-1.27%)
Oct 08, 2012 14.32 14.35 14.05 14.13 117,525 -0.25(-1.74%)
Oct 05, 2012 14.39 14.51 14.23 14.38 121,574 +0.00(+0.00%)
Oct 04, 2012 14.39 14.50 14.26 14.38 175,531 +0.00(+0.00%)
Oct 03, 2012 14.00 14.52 13.97 14.38 1,087,431 +0.38(+2.71%)
Oct 02, 2012 13.83 14.11 13.83 14.00 251,863 +0.19(+1.38%)
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.