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 (%)
Nov 30, 2004 6.790 6.980 6.660 6.750 34,300 -0.28(-3.98%)
Nov 29, 2004 6.910 7.030 6.560 7.030 59,200 +0.12(+1.74%)
Nov 26, 2004 6.940 6.940 6.841 6.910 5,000 -0.02(-0.29%)
Nov 24, 2004 6.950 7.000 6.790 6.930 68,800 -0.03(-0.43%)
Nov 23, 2004 6.940 7.100 6.570 6.960 79,100 -0.14(-1.97%)
Nov 22, 2004 6.400 7.200 5.800 7.100 84,400 +0.59(+9.06%)
Nov 19, 2004 6.730 6.970 6.510 6.510 26,400 -0.29(-4.26%)
Nov 18, 2004 6.830 6.910 6.720 6.800 48,300 -0.17(-2.44%)
Nov 17, 2004 7.100 7.100 6.910 6.970 47,400 -0.06(-0.85%)
Nov 16, 2004 7.000 7.100 6.930 7.030 28,200 +0.03(+0.43%)
Nov 15, 2004 6.800 7.150 6.800 7.000 40,500 +0.00(+0.00%)
Nov 12, 2004 7.050 7.050 6.780 7.000 30,000 +0.09(+1.30%)
Nov 11, 2004 6.820 7.010 6.820 6.910 46,100 +0.03(+0.44%)
Nov 10, 2004 6.700 7.000 6.700 6.880 54,200 -0.01(-0.15%)
Nov 09, 2004 6.760 6.890 6.750 6.890 51,100 +0.05(+0.73%)
Nov 08, 2004 6.840 6.860 6.701 6.840 43,400 -0.02(-0.29%)
Nov 05, 2004 6.510 6.910 6.460 6.860 67,300 +0.16(+2.39%)
Nov 04, 2004 6.530 6.700 6.290 6.700 95,900 +0.20(+3.08%)
Nov 03, 2004 6.190 6.500 6.050 6.500 111,000 +0.45(+7.44%)
Nov 02, 2004 6.000 6.650 5.860 6.050 211,400 +0.26(+4.49%)
Nov 01, 2004 5.890 5.930 5.710 5.790 33,500 -0.17(-2.93%)
Oct 29, 2004 6.000 6.290 5.900 5.965 37,800 -0.08(-1.24%)
Oct 28, 2004 5.870 6.340 5.800 6.040 47,300 +0.10(+1.68%)
Oct 27, 2004 5.890 6.129 5.640 5.940 57,600 -0.20(-3.26%)
Oct 26, 2004 5.600 6.140 5.490 6.140 45,400 +0.42(+7.34%)
Oct 25, 2004 5.320 5.720 5.320 5.720 72,200 +0.31(+5.73%)
Oct 22, 2004 5.740 5.840 5.280 5.410 32,200 -0.29(-5.09%)
Oct 21, 2004 5.770 5.770 5.540 5.700 15,000 -0.04(-0.70%)
Oct 20, 2004 5.540 5.790 5.500 5.740 85,400 +0.19(+3.42%)
Oct 19, 2004 5.810 5.820 5.540 5.550 63,800 -0.01(-0.18%)
Oct 18, 2004 5.490 5.650 5.490 5.560 38,800 +0.01(+0.18%)
Oct 15, 2004 5.490 5.730 5.490 5.550 28,300 +0.01(+0.18%)
Oct 14, 2004 5.610 5.770 5.540 5.540 33,100 -0.11(-1.95%)
Oct 13, 2004 5.840 5.970 5.590 5.650 91,300 -0.12(-2.08%)
Oct 12, 2004 5.475 5.950 5.450 5.770 55,700 +0.20(+3.59%)
Oct 11, 2004 5.520 5.730 5.450 5.570 21,600 +0.10(+1.83%)
Oct 08, 2004 5.500 5.640 5.450 5.470 31,100 -0.14(-2.50%)
Oct 07, 2004 5.860 5.950 5.500 5.610 84,100 -0.41(-6.81%)
Oct 06, 2004 5.700 6.020 5.560 6.020 148,500 +0.38(+6.74%)
Oct 05, 2004 5.500 6.030 5.480 5.640 204,200 +0.09(+1.62%)
Oct 04, 2004 4.800 5.600 4.800 5.550 225,500 +0.62(+12.58%)
Oct 01, 2004 4.510 4.930 4.510 4.930 122,400 +0.34(+7.41%)
Sep 30, 2004 4.510 4.830 4.510 4.590 187,900 +0.01(+0.22%)
Sep 29, 2004 4.550 4.620 4.500 4.580 160,100 +0.02(+0.44%)
Sep 28, 2004 4.500 4.600 4.500 4.560 90,200 +0.04(+0.88%)
Sep 27, 2004 4.700 4.700 4.500 4.520 68,300 -0.08(-1.74%)
Sep 24, 2004 4.650 4.750 4.600 4.600 39,600 -0.10(-2.13%)
Sep 23, 2004 4.600 4.770 4.580 4.700 40,400 +0.04(+0.86%)
Sep 22, 2004 4.500 4.678 4.430 4.660 66,400 +0.12(+2.64%)
Sep 21, 2004 4.550 4.660 4.500 4.540 155,400 +0.06(+1.34%)
Sep 20, 2004 4.800 4.800 4.480 4.480 141,900 -0.25(-5.29%)
Sep 17, 2004 4.840 5.330 4.650 4.730 90,000 -0.07(-1.46%)
Sep 16, 2004 4.680 4.900 4.590 4.800 63,700 +0.23(+5.03%)
Sep 15, 2004 4.640 4.800 4.540 4.570 110,100 -0.06(-1.30%)
Sep 14, 2004 4.710 4.890 4.540 4.630 140,800 -0.05(-1.07%)
Sep 13, 2004 4.640 4.820 4.600 4.680 139,500 +0.00(+0.00%)
Sep 10, 2004 4.560 4.800 4.510 4.680 100,700 +0.10(+2.18%)
Sep 09, 2004 4.750 4.750 4.540 4.580 104,900 -0.11(-2.35%)
Sep 08, 2004 4.750 4.810 4.650 4.690 34,200 -0.14(-2.90%)
Sep 07, 2004 4.930 4.930 4.650 4.830 86,700 +0.00(+0.00%)
Sep 03, 2004 4.880 4.880 4.800 4.830 96,400 +0.01(+0.21%)
Sep 02, 2004 4.750 4.870 4.680 4.820 113,700 +0.06(+1.26%)
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.