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 30, 2014 20.54 20.57 20.15 20.18 175,893 -0.31(-1.51%)
May 29, 2014 20.82 20.83 20.39 20.49 153,249 -0.20(-0.97%)
May 28, 2014 20.47 20.81 20.45 20.69 294,809 +0.13(+0.63%)
May 27, 2014 20.16 20.63 19.89 20.56 269,188 +0.49(+2.44%)
May 23, 2014 20.00 20.07 20.07 20.07 171,500 -0.03(-0.15%)
May 22, 2014 20.06 20.17 19.88 20.10 64,987 +0.14(+0.70%)
May 21, 2014 20.14 20.29 19.80 19.96 152,487 -0.11(-0.55%)
May 20, 2014 20.44 20.65 19.98 20.07 180,486 -0.46(-2.24%)
May 19, 2014 20.09 20.59 19.96 20.53 236,873 +0.41(+2.04%)
May 16, 2014 20.00 20.20 19.84 20.12 338,552 +0.08(+0.40%)
May 15, 2014 20.02 20.25 19.82 20.04 369,239 -0.14(-0.69%)
May 14, 2014 20.94 21.15 20.14 20.18 226,526 -0.78(-3.72%)
May 13, 2014 21.25 21.25 20.92 20.96 158,148 -0.26(-1.23%)
May 12, 2014 20.66 21.31 20.53 21.22 188,881 +0.68(+3.31%)
May 09, 2014 20.14 20.56 20.02 20.54 118,830 +0.28(+1.38%)
May 08, 2014 20.31 20.58 20.10 20.26 219,436 -0.03(-0.15%)
May 07, 2014 20.49 20.49 19.89 20.29 194,705 -0.11(-0.54%)
May 06, 2014 20.03 20.50 19.86 20.40 286,725 +0.12(+0.59%)
May 05, 2014 20.02 20.32 19.99 20.28 125,848 +0.08(+0.40%)
May 02, 2014 19.81 20.28 19.81 20.20 133,361 +0.41(+2.07%)
May 01, 2014 19.69 19.95 19.40 19.79 234,350 +0.00(+0.00%)
Apr 30, 2014 19.50 19.82 19.17 19.79 176,046 +0.21(+1.07%)
Apr 29, 2014 19.75 19.97 19.55 19.58 148,415 -0.08(-0.41%)
Apr 28, 2014 19.85 20.20 19.49 19.66 171,349 -0.18(-0.91%)
Apr 25, 2014 20.22 20.43 19.76 19.84 160,568 -0.52(-2.55%)
Apr 24, 2014 20.25 20.47 20.07 20.36 168,820 +0.18(+0.89%)
Apr 23, 2014 20.07 20.35 19.77 20.18 181,117 +0.03(+0.15%)
Apr 22, 2014 19.81 20.29 19.81 20.15 352,807 +0.31(+1.56%)
Apr 21, 2014 19.86 19.95 19.65 19.84 83,692 -0.04(-0.20%)
Apr 17, 2014 19.56 19.88 19.88 19.88 144,800 +0.23(+1.17%)
Apr 16, 2014 19.60 19.89 19.51 19.65 161,627 +0.14(+0.72%)
Apr 15, 2014 19.79 19.95 19.18 19.51 273,319 -0.26(-1.32%)
Apr 14, 2014 19.74 19.84 19.60 19.77 203,264 +0.20(+1.02%)
Apr 11, 2014 19.61 19.76 19.49 19.57 173,910 -0.22(-1.11%)
Apr 10, 2014 20.18 20.35 19.71 19.79 224,608 -0.46(-2.27%)
Apr 09, 2014 20.07 20.47 19.94 20.25 177,408 +0.24(+1.20%)
Apr 08, 2014 19.86 20.12 19.72 20.01 205,977 +0.15(+0.76%)
Apr 07, 2014 19.72 20.05 19.60 19.86 431,445 +0.07(+0.35%)
Apr 04, 2014 20.17 20.25 19.39 19.79 229,060 -0.22(-1.10%)
Apr 03, 2014 20.31 20.31 19.89 20.01 200,946 -0.29(-1.43%)
Apr 02, 2014 20.23 20.40 20.15 20.30 128,284 +0.09(+0.45%)
Apr 01, 2014 19.91 20.23 19.72 20.21 213,186 +0.34(+1.71%)
Mar 31, 2014 19.75 20.05 19.69 19.87 133,367 +0.20(+0.99%)
Mar 28, 2014 19.75 20.09 19.65 19.68 158,490 -0.09(-0.48%)
Mar 27, 2014 19.68 19.94 19.61 19.77 234,315 +0.08(+0.41%)
Mar 26, 2014 20.08 20.09 19.57 19.69 136,440 -0.21(-1.06%)
Mar 25, 2014 20.04 20.38 19.71 19.90 285,095 -0.04(-0.20%)
Mar 24, 2014 20.57 20.59 19.91 19.94 225,078 -0.57(-2.78%)
Mar 21, 2014 20.48 20.76 20.41 20.51 260,930 +0.08(+0.39%)
Mar 20, 2014 20.32 20.63 20.22 20.43 84,291 +0.01(+0.05%)
Mar 19, 2014 20.56 20.63 20.23 20.42 76,799 -0.12(-0.58%)
Mar 18, 2014 20.05 20.55 19.85 20.54 132,345 +0.53(+2.65%)
Mar 17, 2014 19.98 20.19 19.83 20.01 168,106 +0.15(+0.76%)
Mar 14, 2014 19.88 20.07 19.76 19.86 127,678 -0.10(-0.50%)
Mar 13, 2014 20.37 20.42 19.84 19.96 139,317 -0.40(-1.96%)
Mar 12, 2014 20.41 20.65 20.29 20.36 102,503 -0.19(-0.92%)
Mar 11, 2014 20.77 20.80 20.47 20.55 187,984 -0.14(-0.68%)
Mar 10, 2014 20.37 20.79 20.37 20.69 171,253 +0.21(+1.03%)
Mar 07, 2014 20.33 20.53 20.05 20.48 206,706 +0.27(+1.34%)
Mar 06, 2014 19.94 20.37 19.93 20.21 191,848 +0.26(+1.30%)
Mar 05, 2014 20.00 20.05 19.78 19.95 253,412 -0.11(-0.55%)
Mar 04, 2014 19.94 20.33 19.67 20.06 299,977 +0.41(+2.09%)
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.