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, 2014 20.54 20.94 20.94 20.94 104,100 +0.39(+1.90%)
Aug 28, 2014 20.70 20.79 20.54 20.55 76,702 -0.21(-1.01%)
Aug 27, 2014 20.96 20.96 20.61 20.76 108,126 -0.13(-0.62%)
Aug 26, 2014 20.72 20.98 20.72 20.89 112,611 +0.13(+0.63%)
Aug 25, 2014 21.05 21.30 20.71 20.76 145,138 -0.22(-1.05%)
Aug 22, 2014 20.74 21.07 20.62 20.98 171,720 +0.23(+1.11%)
Aug 21, 2014 20.43 20.80 20.28 20.75 115,607 +0.29(+1.42%)
Aug 20, 2014 20.72 20.72 20.37 20.46 82,095 -0.38(-1.82%)
Aug 19, 2014 20.87 21.12 20.71 20.84 136,290 +0.06(+0.29%)
Aug 18, 2014 20.48 20.80 20.34 20.78 126,780 +0.48(+2.36%)
Aug 15, 2014 20.36 20.36 19.93 20.30 251,617 +0.16(+0.79%)
Aug 14, 2014 20.03 20.19 20.00 20.14 142,794 +0.17(+0.85%)
Aug 13, 2014 20.17 20.17 19.99 19.97 126,922 -0.14(-0.70%)
Aug 12, 2014 20.34 20.59 20.00 20.11 127,912 -0.27(-1.32%)
Aug 11, 2014 20.23 20.66 20.18 20.38 106,288 +0.18(+0.89%)
Aug 08, 2014 19.90 20.22 19.45 20.20 121,224 +0.28(+1.41%)
Aug 07, 2014 20.34 20.38 19.86 19.92 122,244 -0.31(-1.53%)
Aug 06, 2014 20.28 20.52 19.01 20.23 378,263 -0.24(-1.17%)
Aug 05, 2014 20.00 20.84 19.47 20.47 350,601 -0.21(-1.02%)
Aug 04, 2014 20.36 21.09 20.17 20.68 149,933 +0.32(+1.57%)
Aug 01, 2014 20.71 20.89 20.30 20.36 133,265 -0.34(-1.64%)
Jul 31, 2014 21.03 21.38 20.57 20.70 202,435 -0.48(-2.27%)
Jul 30, 2014 21.14 21.20 20.78 21.18 127,525 +0.21(+1.00%)
Jul 29, 2014 21.03 21.15 20.86 20.97 171,820 -0.03(-0.14%)
Jul 28, 2014 21.00 21.13 20.74 21.00 86,345 +0.00(+0.00%)
Jul 25, 2014 21.21 21.21 20.91 21.00 151,276 -0.37(-1.73%)
Jul 24, 2014 21.62 21.91 21.24 21.37 148,673 -0.11(-0.51%)
Jul 23, 2014 21.62 21.64 21.35 21.48 132,019 -0.03(-0.14%)
Jul 22, 2014 21.25 21.68 21.25 21.51 172,295 +0.46(+2.19%)
Jul 21, 2014 21.15 21.21 20.89 21.05 99,794 -0.21(-0.99%)
Jul 18, 2014 20.86 21.36 20.86 21.26 198,237 +0.36(+1.72%)
Jul 17, 2014 21.18 21.36 20.86 20.90 127,669 -0.31(-1.46%)
Jul 16, 2014 21.33 21.43 21.03 21.21 131,064 +0.01(+0.05%)
Jul 15, 2014 21.27 21.41 21.09 21.20 161,469 -0.03(-0.14%)
Jul 14, 2014 21.21 21.37 21.11 21.23 133,982 +0.18(+0.86%)
Jul 11, 2014 20.94 21.09 20.87 21.05 171,972 -0.03(-0.14%)
Jul 10, 2014 21.35 21.57 20.98 21.08 292,024 -0.60(-2.77%)
Jul 09, 2014 21.60 21.85 21.59 21.68 140,207 +0.07(+0.32%)
Jul 08, 2014 21.70 21.77 21.43 21.61 193,394 -0.20(-0.92%)
Jul 07, 2014 22.08 22.20 21.75 21.81 170,256 -0.40(-1.80%)
Jul 03, 2014 22.22 22.21 22.21 22.21 70,000 +0.09(+0.41%)
Jul 02, 2014 22.08 22.30 21.96 22.12 195,806 -0.03(-0.14%)
Jul 01, 2014 21.82 22.36 21.82 22.15 278,141 +0.42(+1.93%)
Jun 30, 2014 21.46 21.79 21.28 21.73 230,833 +0.20(+0.93%)
Jun 27, 2014 20.86 21.63 20.83 21.53 871,406 +0.58(+2.77%)
Jun 26, 2014 20.89 21.03 20.65 20.95 137,267 +0.09(+0.43%)
Jun 25, 2014 20.41 20.93 20.33 20.86 197,663 +0.30(+1.46%)
Jun 24, 2014 20.57 20.85 20.52 20.56 245,625 -0.05(-0.24%)
Jun 23, 2014 20.62 20.78 20.49 20.61 226,618 -0.03(-0.15%)
Jun 20, 2014 20.50 20.75 20.37 20.64 444,280 +0.14(+0.68%)
Jun 19, 2014 20.51 20.69 20.40 20.50 268,809 +0.08(+0.39%)
Jun 18, 2014 20.59 20.62 20.33 20.42 227,537 -0.14(-0.68%)
Jun 17, 2014 20.21 20.69 20.15 20.56 249,717 +0.28(+1.38%)
Jun 16, 2014 20.30 20.51 20.20 20.28 152,631 -0.11(-0.54%)
Jun 13, 2014 20.66 20.67 20.38 20.39 104,067 -0.17(-0.83%)
Jun 12, 2014 20.46 20.77 20.25 20.56 128,869 -0.01(-0.05%)
Jun 11, 2014 20.80 20.95 20.54 20.57 103,263 -0.35(-1.67%)
Jun 10, 2014 20.71 20.94 20.60 20.92 372,045 +0.16(+0.77%)
Jun 06, 2014 20.74 20.94 20.54 20.76 185,864 +0.16(+0.78%)
Jun 05, 2014 20.24 20.60 20.00 20.60 356,146 +0.44(+2.18%)
Jun 04, 2014 19.87 20.44 19.64 20.16 276,683 +0.16(+0.80%)
Jun 03, 2014 19.80 20.07 19.05 20.00 267,060 +0.06(+0.30%)
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.