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 (%)
Aug 29, 2008 20.45 20.45 19.58 20.14 174,477 -0.30(-1.47%)
Aug 28, 2008 20.22 20.71 20.11 20.44 244,935 +0.34(+1.69%)
Aug 27, 2008 19.74 20.24 19.07 20.10 281,671 +0.36(+1.82%)
Aug 26, 2008 19.46 20.00 18.69 19.74 215,126 +0.22(+1.13%)
Aug 25, 2008 19.49 19.60 19.35 19.52 256,515 -0.11(-0.56%)
Aug 22, 2008 19.32 19.77 19.29 19.63 122,979 +0.44(+2.29%)
Aug 21, 2008 19.43 19.56 18.92 19.19 180,236 -0.39(-1.99%)
Aug 20, 2008 19.49 19.99 19.13 19.58 169,478 +0.09(+0.46%)
Aug 19, 2008 19.12 19.61 18.75 19.49 251,457 +0.09(+0.46%)
Aug 18, 2008 18.83 19.70 18.83 19.40 314,450 -0.32(-1.62%)
Aug 15, 2008 20.01 20.10 19.44 19.72 373,088 -0.28(-1.40%)
Aug 14, 2008 19.82 20.08 19.49 20.00 204,834 +0.09(+0.45%)
Aug 13, 2008 19.67 20.00 19.30 19.91 365,424 +0.29(+1.48%)
Aug 12, 2008 19.83 19.91 19.40 19.62 214,912 -0.27(-1.36%)
Aug 11, 2008 19.90 19.98 19.67 19.89 294,262 +0.11(+0.56%)
Aug 08, 2008 19.75 19.91 19.68 19.78 326,934 +0.03(+0.15%)
Aug 07, 2008 18.98 19.91 18.93 19.75 577,314 +0.73(+3.84%)
Aug 06, 2008 18.95 19.13 18.66 19.02 588,172 +0.23(+1.22%)
Aug 05, 2008 19.21 19.21 17.78 18.79 1,543,592 +0.86(+4.80%)
Aug 04, 2008 18.39 18.54 17.61 17.93 366,785 -0.10(-0.55%)
Aug 01, 2008 17.62 18.08 17.34 18.03 473,039 +0.37(+2.10%)
Jul 31, 2008 17.19 17.87 17.18 17.66 407,108 +0.55(+3.21%)
Jul 30, 2008 18.00 18.02 16.94 17.11 774,357 -0.87(-4.84%)
Jul 29, 2008 17.98 18.00 17.78 17.98 511,638 +0.13(+0.73%)
Jul 28, 2008 17.51 17.97 17.51 17.85 218,545 +0.25(+1.42%)
Jul 25, 2008 18.35 18.35 17.37 17.60 446,458 -0.65(-3.56%)
Jul 24, 2008 18.37 18.39 18.09 18.25 213,564 -0.05(-0.27%)
Jul 23, 2008 19.04 19.21 18.29 18.30 324,124 -0.69(-3.63%)
Jul 22, 2008 18.45 19.01 18.22 18.99 305,038 +0.47(+2.54%)
Jul 21, 2008 18.65 18.91 18.40 18.52 118,341 -0.02(-0.11%)
Jul 18, 2008 18.74 19.50 18.41 18.54 514,604 -0.25(-1.33%)
Jul 17, 2008 19.49 19.52 18.21 18.79 1,064,827 -0.66(-3.39%)
Jul 16, 2008 18.72 19.47 18.42 19.45 211,511 +0.84(+4.51%)
Jul 15, 2008 18.66 18.90 18.48 18.61 174,185 -0.24(-1.27%)
Jul 14, 2008 19.36 19.45 18.71 18.85 269,362 -0.38(-1.98%)
Jul 11, 2008 18.88 19.45 18.79 19.23 396,080 +0.22(+1.16%)
Jul 10, 2008 18.76 19.36 18.52 19.01 321,865 +0.26(+1.39%)
Jul 09, 2008 19.04 19.20 18.71 18.75 312,279 -0.25(-1.32%)
Jul 08, 2008 18.34 19.27 17.96 19.00 352,484 +0.73(+4.00%)
Jul 07, 2008 18.54 18.72 18.12 18.27 168,764 -0.12(-0.65%)
Jul 04, 2008 18.58 18.86 18.17 18.39 65,699 +0.00(+0.00%)
Jul 03, 2008 18.58 18.86 18.17 18.39 65,699 -0.14(-0.76%)
Jul 02, 2008 18.95 19.24 18.52 18.53 204,857 -0.29(-1.54%)
Jul 01, 2008 18.63 18.90 18.30 18.82 355,155 -0.04(-0.21%)
Jun 30, 2008 19.43 19.48 18.83 18.86 450,743 -0.27(-1.41%)
Jun 27, 2008 19.42 19.57 18.78 19.13 744,793 -0.30(-1.54%)
Jun 26, 2008 20.07 20.15 19.27 19.43 478,878 -0.86(-4.24%)
Jun 25, 2008 19.95 20.34 19.77 20.29 241,564 +0.36(+1.81%)
Jun 24, 2008 20.25 20.51 19.90 19.93 254,474 -0.53(-2.59%)
Jun 23, 2008 20.61 20.71 20.22 20.46 264,587 -0.07(-0.34%)
Jun 20, 2008 21.10 21.25 20.45 20.53 514,786 -0.65(-3.07%)
Jun 19, 2008 21.22 21.45 21.00 21.18 214,581 -0.04(-0.19%)
Jun 18, 2008 21.52 21.96 21.00 21.22 220,346 -0.32(-1.49%)
Jun 17, 2008 21.94 21.94 21.50 21.54 198,692 -0.24(-1.10%)
Jun 16, 2008 21.43 22.03 21.38 21.78 199,063 +0.34(+1.59%)
Jun 13, 2008 21.44 21.59 21.28 21.44 293,885 +0.25(+1.18%)
Jun 12, 2008 21.66 21.76 21.19 21.19 288,958 -0.34(-1.58%)
Jun 11, 2008 22.11 22.11 21.53 21.53 438,527 -0.58(-2.62%)
Jun 10, 2008 22.15 22.29 21.24 22.11 530,354 +0.61(+2.84%)
Jun 09, 2008 21.62 21.70 21.17 21.50 388,000 -0.25(-1.15%)
Jun 06, 2008 22.27 22.27 21.69 21.75 427,605 -0.70(-3.12%)
Jun 05, 2008 21.95 22.55 21.50 22.45 786,766 +0.54(+2.46%)
Jun 04, 2008 20.62 22.07 20.56 21.91 808,841 +1.25(+6.05%)
Jun 03, 2008 20.91 20.94 20.23 20.66 546,971 +0.00(+0.00%)
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.