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 31, 2005 8.470 8.470 8.270 8.280 276,977 -0.06(-0.72%)
May 27, 2005 8.450 8.550 8.340 8.340 158,324 -0.01(-0.12%)
May 26, 2005 8.300 8.430 8.280 8.350 139,680 +0.10(+1.21%)
May 25, 2005 8.390 8.470 8.100 8.250 112,089 -0.14(-1.67%)
May 24, 2005 8.620 8.620 8.390 8.390 91,000 -0.21(-2.44%)
May 23, 2005 8.590 8.700 8.500 8.600 140,840 +0.08(+1.00%)
May 20, 2005 8.560 8.630 8.420 8.515 66,571 -0.13(-1.56%)
May 19, 2005 8.870 8.891 8.450 8.650 125,666 -0.15(-1.70%)
May 18, 2005 9.090 9.090 8.710 8.800 137,600 -0.18(-2.00%)
May 17, 2005 8.740 9.090 8.740 8.980 267,445 +0.31(+3.58%)
May 16, 2005 8.630 8.840 8.630 8.670 158,273 -0.05(-0.57%)
May 13, 2005 8.710 8.760 8.550 8.720 194,572 -0.04(-0.46%)
May 12, 2005 8.500 8.780 8.410 8.760 217,210 +0.22(+2.58%)
May 11, 2005 7.960 8.590 7.900 8.540 368,881 +0.53(+6.62%)
May 10, 2005 7.500 8.100 7.200 8.010 1,113,324 +1.16(+16.93%)
May 09, 2005 6.730 6.850 6.566 6.850 126,227 +0.07(+1.03%)
May 06, 2005 6.900 6.900 6.730 6.780 56,713 -0.03(-0.44%)
May 05, 2005 6.820 6.850 6.740 6.810 80,601 -0.06(-0.87%)
May 04, 2005 6.850 6.910 6.720 6.870 35,847 +0.00(+0.00%)
May 03, 2005 6.860 6.930 6.760 6.870 38,918 +0.00(+0.00%)
May 02, 2005 7.000 7.060 6.690 6.870 43,268 -0.13(-1.86%)
Apr 29, 2005 7.000 7.010 6.620 7.000 67,511 +0.00(+0.00%)
Apr 28, 2005 6.970 7.110 6.900 7.000 111,370 -0.05(-0.71%)
Apr 27, 2005 6.910 7.120 6.910 7.050 67,770 +0.05(+0.71%)
Apr 26, 2005 6.920 7.150 6.860 7.000 168,042 +0.10(+1.45%)
Apr 25, 2005 6.740 6.910 6.600 6.900 78,277 +0.22(+3.29%)
Apr 22, 2005 6.950 6.990 6.570 6.680 67,530 -0.35(-4.98%)
Apr 21, 2005 7.150 7.150 7.000 7.030 120,096 -0.06(-0.85%)
Apr 20, 2005 7.090 7.130 6.960 7.090 90,441 -0.02(-0.28%)
Apr 19, 2005 7.200 7.270 7.081 7.110 81,426 -0.07(-0.97%)
Apr 18, 2005 7.190 7.330 7.081 7.180 91,629 -0.01(-0.14%)
Apr 15, 2005 7.330 7.450 7.000 7.190 191,662 -0.14(-1.91%)
Apr 14, 2005 7.390 7.440 7.300 7.330 91,209 -0.09(-1.21%)
Apr 13, 2005 7.520 7.520 7.350 7.420 47,024 -0.10(-1.33%)
Apr 12, 2005 7.320 7.530 7.240 7.520 69,052 +0.17(+2.31%)
Apr 11, 2005 7.570 7.650 7.340 7.350 52,882 -0.30(-3.92%)
Apr 08, 2005 7.850 7.850 7.620 7.650 148,175 -0.19(-2.42%)
Apr 07, 2005 7.590 8.040 7.560 7.840 499,754 +0.37(+4.95%)
Apr 06, 2005 7.500 7.650 7.450 7.470 114,910 +0.07(+0.95%)
Apr 05, 2005 7.510 7.560 7.280 7.400 67,873 -0.05(-0.67%)
Apr 04, 2005 7.070 7.500 7.070 7.450 134,110 +0.32(+4.49%)
Apr 01, 2005 6.820 7.150 6.820 7.130 174,296 +0.26(+3.78%)
Mar 31, 2005 6.700 6.890 6.520 6.870 141,434 +0.12(+1.78%)
Mar 30, 2005 6.780 6.790 6.650 6.750 47,278 +0.05(+0.75%)
Mar 29, 2005 6.890 7.020 6.650 6.700 48,055 -0.26(-3.74%)
Mar 28, 2005 6.930 7.130 6.930 6.960 49,323 -0.04(-0.57%)
Mar 24, 2005 7.140 7.260 6.980 7.000 73,644 -0.03(-0.43%)
Mar 23, 2005 7.160 7.260 7.000 7.030 59,287 -0.20(-2.77%)
Mar 22, 2005 7.220 7.430 6.970 7.230 133,003 -0.04(-0.55%)
Mar 21, 2005 7.220 7.400 6.900 7.270 83,381 +0.16(+2.25%)
Mar 18, 2005 7.390 7.410 7.000 7.110 136,309 -0.24(-3.27%)
Mar 17, 2005 7.550 7.550 7.280 7.350 58,027 -0.02(-0.27%)
Mar 16, 2005 7.280 7.720 7.230 7.370 449,418 +0.15(+2.01%)
Mar 15, 2005 7.880 8.500 7.200 7.225 434,973 -0.62(-7.96%)
Mar 14, 2005 7.850 7.940 7.820 7.850 53,797 -0.02(-0.25%)
Mar 11, 2005 7.870 7.900 7.720 7.870 69,599 +0.04(+0.51%)
Mar 10, 2005 7.740 7.890 7.710 7.830 51,729 +0.05(+0.64%)
Mar 09, 2005 7.800 7.890 7.780 7.780 39,215 -0.06(-0.77%)
Mar 08, 2005 7.800 7.960 7.720 7.840 43,614 +0.03(+0.38%)
Mar 07, 2005 7.880 7.880 7.790 7.810 24,127 -0.03(-0.38%)
Mar 04, 2005 7.840 7.840 7.700 7.840 34,047 +0.05(+0.64%)
Mar 03, 2005 7.890 8.020 7.750 7.790 74,526 -0.21(-2.62%)
Mar 02, 2005 7.500 8.090 7.500 8.000 131,555 +0.34(+4.44%)
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.