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 (%)
Nov 30, 2011 15.57 16.32 15.28 16.29 507,206 +1.34(+8.96%)
Nov 29, 2011 14.98 15.09 14.82 14.95 274,971 +0.00(+0.00%)
Nov 28, 2011 14.55 15.05 14.55 14.95 335,135 +0.85(+6.03%)
Nov 25, 2011 14.27 14.67 14.10 14.10 129,926 -0.24(-1.67%)
Nov 23, 2011 14.53 14.72 14.24 14.34 228,574 -0.33(-2.25%)
Nov 22, 2011 14.70 14.90 14.65 14.67 228,931 -0.02(-0.14%)
Nov 21, 2011 15.02 15.21 14.58 14.69 243,875 -0.60(-3.92%)
Nov 18, 2011 15.06 15.38 14.86 15.29 143,266 +0.23(+1.53%)
Nov 17, 2011 15.25 15.47 14.99 15.06 164,007 -0.23(-1.50%)
Nov 16, 2011 15.55 15.89 15.17 15.29 333,093 -0.45(-2.86%)
Nov 15, 2011 15.55 15.91 15.16 15.74 204,646 +0.09(+0.58%)
Nov 14, 2011 15.96 16.10 15.51 15.65 211,162 -0.36(-2.25%)
Nov 11, 2011 16.15 16.25 15.98 16.01 231,832 -0.05(-0.31%)
Nov 10, 2011 16.35 16.42 15.78 16.06 184,033 -0.10(-0.62%)
Nov 09, 2011 16.30 16.84 16.12 16.16 369,240 -0.73(-4.32%)
Nov 08, 2011 17.52 18.96 16.38 16.89 673,735 +0.77(+4.78%)
Nov 07, 2011 15.59 16.26 15.47 16.12 175,915 +0.48(+3.07%)
Nov 04, 2011 15.96 15.96 15.38 15.64 125,678 -0.46(-2.86%)
Nov 03, 2011 15.56 16.22 15.11 16.10 157,758 +0.76(+4.95%)
Nov 02, 2011 15.04 15.37 14.89 15.34 217,568 +0.55(+3.72%)
Nov 01, 2011 15.41 15.58 14.65 14.79 221,821 -1.14(-7.16%)
Oct 31, 2011 15.99 16.20 15.89 15.93 191,956 -0.27(-1.67%)
Oct 28, 2011 15.91 16.44 15.91 16.20 294,930 +0.21(+1.31%)
Oct 27, 2011 16.24 16.62 15.59 15.99 822,541 +0.25(+1.59%)
Oct 26, 2011 15.52 15.83 15.08 15.74 261,865 +0.47(+3.08%)
Oct 25, 2011 15.60 15.83 15.21 15.27 181,652 -0.46(-2.92%)
Oct 24, 2011 15.83 16.12 15.67 15.73 335,347 -0.04(-0.25%)
Oct 21, 2011 15.60 15.87 15.35 15.77 194,234 +0.47(+3.07%)
Oct 20, 2011 15.26 15.55 14.66 15.30 158,737 +0.04(+0.26%)
Oct 19, 2011 15.63 15.81 15.18 15.26 209,926 -0.35(-2.24%)
Oct 18, 2011 14.97 15.68 14.67 15.61 347,671 +0.69(+4.62%)
Oct 17, 2011 15.53 15.72 14.82 14.92 292,264 -0.70(-4.48%)
Oct 14, 2011 15.67 15.68 15.48 15.62 170,605 +0.12(+0.77%)
Oct 13, 2011 15.72 15.82 15.35 15.50 125,229 -0.34(-2.15%)
Oct 12, 2011 15.49 15.91 15.42 15.84 229,444 +0.48(+3.13%)
Oct 11, 2011 15.05 15.37 15.03 15.36 340,515 +0.24(+1.59%)
Oct 10, 2011 15.00 15.49 14.98 15.12 327,993 +0.39(+2.65%)
Oct 07, 2011 15.37 15.50 14.67 14.73 237,899 -0.60(-3.91%)
Oct 06, 2011 15.35 15.55 15.04 15.33 207,380 +0.13(+0.86%)
Oct 05, 2011 14.60 15.30 14.51 15.20 211,828 +0.61(+4.18%)
Oct 04, 2011 13.33 14.66 13.16 14.59 280,180 +1.21(+9.04%)
Oct 03, 2011 14.87 15.25 13.18 13.38 438,440 -1.57(-10.50%)
Sep 30, 2011 15.11 15.49 14.92 14.95 220,419 -0.37(-2.42%)
Sep 29, 2011 15.43 15.59 14.80 15.32 148,869 +0.25(+1.66%)
Sep 28, 2011 15.96 16.13 15.07 15.07 229,126 -0.88(-5.52%)
Sep 27, 2011 15.77 16.34 15.58 15.95 328,970 +0.40(+2.57%)
Sep 26, 2011 15.35 15.58 15.06 15.55 216,685 +0.34(+2.24%)
Sep 23, 2011 14.54 15.27 14.50 15.21 193,349 +0.65(+4.46%)
Sep 22, 2011 14.51 14.96 14.33 14.56 294,853 -0.40(-2.67%)
Sep 21, 2011 15.62 15.83 14.89 14.96 201,851 -0.63(-4.04%)
Sep 20, 2011 15.44 16.06 15.44 15.59 172,872 +0.20(+1.30%)
Sep 19, 2011 15.68 15.75 15.26 15.39 222,021 -0.55(-3.45%)
Sep 16, 2011 16.01 16.30 15.86 15.94 445,260 -0.19(-1.18%)
Sep 15, 2011 15.95 16.25 15.50 16.13 300,123 +0.28(+1.77%)
Sep 14, 2011 15.36 16.20 15.04 15.85 354,132 +0.63(+4.14%)
Sep 13, 2011 14.58 15.51 14.30 15.22 311,074 +0.69(+4.75%)
Sep 12, 2011 13.90 14.59 13.90 14.53 306,524 +0.43(+3.05%)
Sep 09, 2011 14.50 14.80 14.01 14.10 286,929 -0.54(-3.69%)
Sep 08, 2011 14.82 15.02 14.61 14.64 369,964 -0.29(-1.94%)
Sep 07, 2011 14.78 15.10 14.63 14.93 341,795 +0.36(+2.47%)
Sep 06, 2011 13.74 14.61 13.48 14.57 429,624 +0.38(+2.68%)
Sep 02, 2011 15.15 15.15 14.09 14.19 555,467 -1.32(-8.51%)
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.