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 (%)
Feb 26, 2010 23.93 24.04 23.74 23.81 236,259 -0.06(-0.25%)
Feb 25, 2010 23.71 23.95 23.57 23.87 268,685 -0.16(-0.67%)
Feb 24, 2010 23.88 24.16 23.76 24.03 132,710 +0.12(+0.50%)
Feb 23, 2010 23.88 24.03 23.66 23.91 221,909 -0.10(-0.42%)
Feb 22, 2010 23.98 24.18 23.64 24.01 205,857 +0.05(+0.21%)
Feb 19, 2010 23.98 24.07 23.78 23.96 267,542 -0.01(-0.04%)
Feb 18, 2010 23.92 24.00 23.76 23.97 159,382 -0.01(-0.04%)
Feb 17, 2010 23.88 24.11 23.86 23.98 196,002 +0.21(+0.88%)
Feb 16, 2010 23.27 23.79 23.15 23.77 250,809 +0.61(+2.63%)
Feb 12, 2010 22.81 23.16 23.16 23.16 163,100 +0.09(+0.39%)
Feb 11, 2010 22.83 23.14 22.59 23.07 264,076 +0.10(+0.44%)
Feb 10, 2010 22.99 23.15 22.75 22.97 324,443 -0.04(-0.17%)
Feb 09, 2010 23.20 23.21 22.82 23.01 320,906 +0.12(+0.52%)
Feb 08, 2010 22.92 23.20 22.59 22.89 210,917 -0.12(-0.52%)
Feb 05, 2010 23.34 23.39 22.75 23.01 320,476 -0.35(-1.50%)
Feb 04, 2010 23.84 23.93 23.36 23.36 129,278 -0.61(-2.54%)
Feb 03, 2010 24.24 24.47 23.82 23.97 255,383 -0.43(-1.76%)
Feb 02, 2010 24.01 24.40 23.74 24.40 646,683 +0.34(+1.41%)
Feb 01, 2010 24.00 24.24 23.84 24.06 229,750 +0.08(+0.33%)
Jan 29, 2010 24.29 24.39 23.93 23.98 259,358 -0.19(-0.79%)
Jan 28, 2010 24.57 24.70 24.14 24.17 214,140 -0.43(-1.75%)
Jan 27, 2010 23.67 24.66 23.66 24.60 374,697 +0.77(+3.23%)
Jan 26, 2010 23.89 24.00 23.59 23.83 300,481 -0.17(-0.71%)
Jan 25, 2010 24.00 24.15 23.58 24.00 123,757 +0.30(+1.27%)
Jan 22, 2010 24.18 24.44 23.63 23.70 173,030 -0.57(-2.35%)
Jan 21, 2010 25.34 25.40 24.24 24.27 187,866 -1.11(-4.37%)
Jan 20, 2010 25.91 26.11 25.07 25.38 198,738 -0.78(-2.98%)
Jan 19, 2010 25.95 26.26 25.69 26.16 432,753 +0.33(+1.28%)
Jan 15, 2010 26.08 25.83 25.83 25.83 269,400 -0.12(-0.46%)
Jan 14, 2010 25.50 26.10 25.47 25.95 163,401 +0.34(+1.33%)
Jan 13, 2010 25.28 25.67 25.07 25.61 81,997 +0.34(+1.35%)
Jan 12, 2010 24.98 25.47 24.93 25.27 114,962 -0.18(-0.71%)
Jan 11, 2010 25.99 25.99 25.27 25.45 81,227 -0.39(-1.51%)
Jan 08, 2010 25.74 25.89 25.52 25.84 116,658 +0.09(+0.35%)
Jan 07, 2010 25.63 25.80 25.18 25.75 206,422 +0.17(+0.66%)
Jan 06, 2010 25.00 25.65 25.00 25.58 257,993 +0.52(+2.08%)
Jan 05, 2010 25.56 25.77 24.98 25.06 267,459 -0.59(-2.30%)
Jan 04, 2010 25.80 25.86 25.50 25.65 178,090 +0.18(+0.71%)
Dec 31, 2009 25.99 25.47 25.47 25.47 156,900 -0.46(-1.77%)
Dec 30, 2009 26.05 26.17 25.58 25.93 95,545 -0.23(-0.88%)
Dec 29, 2009 26.22 26.28 26.01 26.16 71,135 +0.03(+0.11%)
Dec 28, 2009 26.45 26.45 25.90 26.13 148,830 -0.22(-0.83%)
Dec 24, 2009 26.40 26.42 26.30 26.35 43,550 -0.03(-0.11%)
Dec 23, 2009 26.42 26.83 26.26 26.38 116,145 +0.03(+0.11%)
Dec 22, 2009 26.33 26.64 26.21 26.35 331,270 +0.15(+0.57%)
Dec 21, 2009 26.07 26.48 25.92 26.20 145,853 +0.19(+0.73%)
Dec 18, 2009 26.45 26.60 25.57 26.01 390,432 -0.27(-1.03%)
Dec 17, 2009 26.40 26.68 25.94 26.28 234,703 -0.34(-1.28%)
Dec 16, 2009 26.73 26.85 26.40 26.62 135,522 +0.08(+0.30%)
Dec 15, 2009 26.60 26.91 26.33 26.54 424,186 -0.06(-0.23%)
Dec 14, 2009 26.27 26.76 25.81 26.60 451,333 +0.71(+2.74%)
Dec 11, 2009 25.88 26.06 25.36 25.89 497,361 +0.06(+0.23%)
Dec 10, 2009 25.54 26.12 25.37 25.83 348,850 +0.32(+1.25%)
Dec 09, 2009 25.65 25.68 25.23 25.51 119,595 -0.20(-0.78%)
Dec 08, 2009 25.60 25.73 25.15 25.71 194,349 -0.10(-0.39%)
Dec 07, 2009 25.85 25.97 25.62 25.81 174,441 -0.02(-0.08%)
Dec 04, 2009 25.98 26.21 25.53 25.83 166,889 +0.13(+0.51%)
Dec 03, 2009 25.55 26.03 25.45 25.70 339,842 +0.26(+1.02%)
Dec 02, 2009 24.74 25.58 24.53 25.44 244,764 +0.79(+3.20%)
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.