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 (%)
Jan 31, 2005 7.230 7.450 7.130 7.160 159,281 -0.07(-0.97%)
Jan 28, 2005 7.260 7.280 7.070 7.230 177,851 +0.01(+0.14%)
Jan 27, 2005 7.190 7.350 7.150 7.220 111,142 +0.06(+0.84%)
Jan 26, 2005 7.300 7.300 7.130 7.160 317,211 -0.11(-1.51%)
Jan 25, 2005 7.400 7.500 7.060 7.270 102,413 -0.09(-1.22%)
Jan 24, 2005 7.485 7.560 7.350 7.360 160,229 -0.14(-1.87%)
Jan 21, 2005 7.500 7.560 7.260 7.500 49,937 +0.00(+0.00%)
Jan 20, 2005 7.500 7.560 7.400 7.500 88,284 -0.13(-1.70%)
Jan 19, 2005 7.550 7.640 7.480 7.630 134,942 -0.01(-0.13%)
Jan 18, 2005 7.570 7.640 7.170 7.640 61,792 +0.39(+5.38%)
Jan 14, 2005 7.260 7.370 7.200 7.250 44,016 +0.05(+0.69%)
Jan 13, 2005 7.000 7.260 7.000 7.200 94,300 +0.00(+0.00%)
Jan 12, 2005 7.450 7.450 7.100 7.200 150,552 -0.23(-3.10%)
Jan 11, 2005 7.200 7.540 7.180 7.430 125,104 +0.01(+0.13%)
Jan 10, 2005 7.170 7.420 7.170 7.420 59,445 +0.19(+2.63%)
Jan 07, 2005 7.180 7.400 6.990 7.230 117,953 +0.06(+0.84%)
Jan 06, 2005 7.000 7.170 6.870 7.170 199,346 +0.23(+3.31%)
Jan 05, 2005 6.720 7.090 6.680 6.940 168,160 +0.03(+0.43%)
Jan 04, 2005 6.650 6.960 6.550 6.910 129,608 +0.35(+5.34%)
Jan 03, 2005 6.990 6.990 6.380 6.560 72,648 -0.39(-5.61%)
Dec 31, 2004 6.830 6.950 6.800 6.950 107,600 +0.08(+1.24%)
Dec 30, 2004 6.460 6.900 6.460 6.865 59,100 +0.31(+4.65%)
Dec 29, 2004 6.770 6.880 6.400 6.560 158,300 -0.27(-3.95%)
Dec 28, 2004 6.860 6.920 6.760 6.830 67,600 +0.03(+0.44%)
Dec 27, 2004 6.890 6.970 6.780 6.800 128,400 -0.01(-0.15%)
Dec 23, 2004 6.940 6.940 6.760 6.810 72,300 -0.02(-0.29%)
Dec 22, 2004 6.760 6.880 6.750 6.830 86,100 +0.02(+0.29%)
Dec 21, 2004 6.910 6.910 6.810 6.810 51,800 -0.04(-0.58%)
Dec 20, 2004 6.990 6.990 6.800 6.850 46,200 -0.07(-1.01%)
Dec 17, 2004 6.840 6.990 6.810 6.920 53,800 -0.02(-0.29%)
Dec 16, 2004 6.710 6.980 6.710 6.940 42,900 +0.09(+1.31%)
Dec 15, 2004 6.740 6.930 6.630 6.850 52,400 +0.12(+1.78%)
Dec 14, 2004 6.300 6.730 6.300 6.730 230,700 +0.47(+7.51%)
Dec 13, 2004 6.310 6.400 6.250 6.260 56,200 -0.13(-2.03%)
Dec 10, 2004 6.450 6.530 6.360 6.390 42,400 -0.09(-1.39%)
Dec 09, 2004 6.520 6.630 6.390 6.480 47,700 -0.06(-0.92%)
Dec 08, 2004 6.060 6.620 6.030 6.540 86,200 +0.25(+3.97%)
Dec 07, 2004 6.350 6.600 6.210 6.290 38,400 -0.11(-1.72%)
Dec 06, 2004 6.740 6.740 6.280 6.400 61,500 -0.20(-3.03%)
Dec 03, 2004 6.740 6.880 6.530 6.600 49,400 -0.22(-3.23%)
Dec 02, 2004 6.740 6.950 6.740 6.820 35,200 -0.01(-0.15%)
Dec 01, 2004 6.940 6.960 6.670 6.830 103,900 +0.08(+1.19%)
Nov 30, 2004 6.790 6.980 6.660 6.750 34,300 -0.28(-3.98%)
Nov 29, 2004 6.910 7.030 6.560 7.030 59,200 +0.12(+1.74%)
Nov 26, 2004 6.940 6.940 6.841 6.910 5,000 -0.02(-0.29%)
Nov 24, 2004 6.950 7.000 6.790 6.930 68,800 -0.03(-0.43%)
Nov 23, 2004 6.940 7.100 6.570 6.960 79,100 -0.14(-1.97%)
Nov 22, 2004 6.400 7.200 5.800 7.100 84,400 +0.59(+9.06%)
Nov 19, 2004 6.730 6.970 6.510 6.510 26,400 -0.29(-4.26%)
Nov 18, 2004 6.830 6.910 6.720 6.800 48,300 -0.17(-2.44%)
Nov 17, 2004 7.100 7.100 6.910 6.970 47,400 -0.06(-0.85%)
Nov 16, 2004 7.000 7.100 6.930 7.030 28,200 +0.03(+0.43%)
Nov 15, 2004 6.800 7.150 6.800 7.000 40,500 +0.00(+0.00%)
Nov 12, 2004 7.050 7.050 6.780 7.000 30,000 +0.09(+1.30%)
Nov 11, 2004 6.820 7.010 6.820 6.910 46,100 +0.03(+0.44%)
Nov 10, 2004 6.700 7.000 6.700 6.880 54,200 -0.01(-0.15%)
Nov 09, 2004 6.760 6.890 6.750 6.890 51,100 +0.05(+0.73%)
Nov 08, 2004 6.840 6.860 6.701 6.840 43,400 -0.02(-0.29%)
Nov 05, 2004 6.510 6.910 6.460 6.860 67,300 +0.16(+2.39%)
Nov 04, 2004 6.530 6.700 6.290 6.700 95,900 +0.20(+3.08%)
Nov 03, 2004 6.190 6.500 6.050 6.500 111,000 +0.45(+7.44%)
Nov 02, 2004 6.000 6.650 5.860 6.050 211,400 +0.26(+4.49%)
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.