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 24, 2011 20.85 21.40 20.58 20.97 351,074 +0.14(+0.67%)
May 23, 2011 21.13 21.27 20.83 20.83 153,186 -0.65(-3.03%)
May 20, 2011 21.66 21.90 21.11 21.48 325,943 -0.35(-1.60%)
May 19, 2011 21.33 21.86 21.26 21.83 167,586 +0.62(+2.92%)
May 18, 2011 21.03 21.22 20.81 21.21 216,681 +0.31(+1.48%)
May 17, 2011 21.34 21.50 20.82 20.90 209,461 -0.50(-2.34%)
May 16, 2011 21.86 21.86 21.40 21.40 218,850 -0.52(-2.37%)
May 13, 2011 22.29 22.46 21.77 21.92 132,461 -0.35(-1.57%)
May 12, 2011 22.00 22.32 21.63 22.27 148,234 +0.23(+1.04%)
May 11, 2011 21.98 22.25 21.63 22.04 206,313 +0.02(+0.09%)
May 10, 2011 21.73 22.10 21.73 22.02 134,231 +0.35(+1.62%)
May 09, 2011 20.75 21.86 20.75 21.67 289,662 +0.86(+4.13%)
May 06, 2011 21.29 21.37 20.77 20.81 185,859 -0.14(-0.67%)
May 05, 2011 21.05 21.30 20.94 20.95 222,462 -0.20(-0.95%)
May 04, 2011 21.17 21.45 21.01 21.15 341,829 -0.05(-0.24%)
May 03, 2011 22.37 22.88 21.12 21.20 807,341 +1.29(+6.48%)
May 02, 2011 19.77 20.20 19.60 19.91 257,396 -0.12(-0.60%)
Apr 29, 2011 19.78 20.22 19.75 20.03 134,970 +0.36(+1.83%)
Apr 28, 2011 19.68 19.79 19.40 19.67 140,705 -0.08(-0.41%)
Apr 27, 2011 19.20 19.78 19.11 19.75 144,772 +0.52(+2.70%)
Apr 26, 2011 19.31 19.31 19.06 19.23 156,634 +0.02(+0.10%)
Apr 25, 2011 19.18 19.23 18.95 19.21 127,506 -0.11(-0.57%)
Apr 21, 2011 19.53 19.53 19.17 19.32 77,481 -0.06(-0.31%)
Apr 20, 2011 19.39 19.39 18.97 19.38 202,497 +0.30(+1.57%)
Apr 19, 2011 19.51 19.55 19.02 19.08 243,220 -0.43(-2.20%)
Apr 18, 2011 19.58 19.58 19.16 19.51 219,789 -0.43(-2.16%)
Apr 15, 2011 19.64 19.97 19.53 19.94 453,994 +0.23(+1.17%)
Apr 14, 2011 19.36 19.79 19.36 19.71 157,497 +0.18(+0.92%)
Apr 13, 2011 19.98 19.98 19.50 19.53 291,804 -0.36(-1.81%)
Apr 12, 2011 20.02 20.18 19.82 19.89 204,752 -0.27(-1.34%)
Apr 11, 2011 20.08 20.54 19.86 20.16 219,896 +0.03(+0.15%)
Apr 08, 2011 19.95 20.24 19.77 20.13 263,023 +0.22(+1.10%)
Apr 07, 2011 19.85 19.95 19.60 19.91 299,595 +0.09(+0.45%)
Apr 06, 2011 19.67 19.93 19.40 19.82 621,956 +0.20(+1.02%)
Apr 05, 2011 19.41 19.73 19.37 19.62 153,889 +0.16(+0.82%)
Apr 04, 2011 19.77 19.87 19.44 19.46 124,656 -0.23(-1.17%)
Apr 01, 2011 19.87 20.08 19.64 19.69 272,425 -0.08(-0.40%)
Mar 31, 2011 19.78 19.98 19.55 19.77 154,083 -0.02(-0.10%)
Mar 30, 2011 19.48 19.90 19.28 19.79 122,780 +0.40(+2.06%)
Mar 29, 2011 19.20 19.46 19.13 19.39 181,291 +0.14(+0.73%)
Mar 28, 2011 19.21 19.32 19.10 19.25 201,004 +0.04(+0.21%)
Mar 25, 2011 19.04 19.32 19.01 19.21 259,251 +0.17(+0.89%)
Mar 24, 2011 19.07 19.22 18.79 19.04 498,376 +0.13(+0.69%)
Mar 23, 2011 18.65 18.98 18.42 18.91 175,320 +0.19(+1.01%)
Mar 22, 2011 18.82 18.85 18.53 18.72 491,203 -0.10(-0.53%)
Mar 21, 2011 18.91 19.02 18.52 18.82 267,825 +0.42(+2.28%)
Mar 18, 2011 18.22 18.42 18.04 18.40 429,623 +0.37(+2.05%)
Mar 17, 2011 18.34 18.53 18.00 18.03 312,523 -0.03(-0.17%)
Mar 16, 2011 18.19 18.25 17.99 18.06 341,989 -0.25(-1.37%)
Mar 15, 2011 17.82 18.48 17.82 18.31 335,894 -0.18(-0.97%)
Mar 14, 2011 18.31 18.56 18.13 18.49 199,247 -0.12(-0.64%)
Mar 11, 2011 18.50 18.74 18.46 18.61 292,692 +0.06(+0.32%)
Mar 10, 2011 18.72 18.74 18.48 18.55 321,597 -0.48(-2.52%)
Mar 09, 2011 18.53 19.31 18.50 19.03 418,475 +0.47(+2.53%)
Mar 08, 2011 18.35 18.77 18.18 18.56 350,110 +0.18(+0.98%)
Mar 07, 2011 18.68 18.74 18.12 18.38 412,923 -0.29(-1.55%)
Mar 04, 2011 18.24 18.69 18.17 18.67 583,839 +0.40(+2.19%)
Mar 03, 2011 18.29 18.35 18.07 18.27 543,162 +0.20(+1.11%)
Mar 02, 2011 18.52 18.57 17.90 18.07 622,430 -0.41(-2.22%)
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.