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 27, 2004 6.870 7.251 6.870 7.130 148,600 +0.03(+0.42%)
Feb 26, 2004 6.960 7.100 6.780 7.100 491,500 +0.03(+0.42%)
Feb 25, 2004 6.960 7.270 6.690 7.070 692,300 -0.03(-0.42%)
Feb 24, 2004 6.700 7.140 5.900 7.100 2,723,300 -0.53(-6.95%)
Feb 23, 2004 7.550 7.990 7.450 7.630 324,300 -0.32(-4.03%)
Feb 20, 2004 8.060 8.090 7.580 7.950 290,400 -0.20(-2.45%)
Feb 19, 2004 8.310 8.310 7.820 8.150 57,700 -0.10(-1.21%)
Feb 18, 2004 8.580 8.580 8.250 8.250 41,400 -0.25(-2.94%)
Feb 17, 2004 8.530 8.610 8.460 8.500 181,600 -0.01(-0.12%)
Feb 13, 2004 8.410 8.530 8.160 8.510 102,300 +0.07(+0.83%)
Feb 12, 2004 8.520 8.520 8.250 8.440 72,800 +0.04(+0.48%)
Feb 11, 2004 8.455 8.620 8.250 8.400 179,900 -0.10(-1.18%)
Feb 10, 2004 8.450 8.580 8.260 8.500 77,200 +0.18(+2.16%)
Feb 09, 2004 8.190 8.620 8.190 8.320 35,100 +0.11(+1.34%)
Feb 06, 2004 8.300 8.560 8.100 8.210 58,500 -0.14(-1.68%)
Feb 05, 2004 8.230 8.490 7.840 8.350 152,700 +0.34(+4.24%)
Feb 04, 2004 8.480 8.490 7.990 8.010 76,600 -0.54(-6.32%)
Feb 03, 2004 8.450 8.710 8.310 8.550 206,600 +0.03(+0.35%)
Feb 02, 2004 8.600 8.800 8.420 8.520 355,900 -0.19(-2.18%)
Jan 30, 2004 8.580 8.790 8.580 8.710 61,400 -0.06(-0.68%)
Jan 29, 2004 8.670 8.770 8.530 8.770 186,700 +0.06(+0.70%)
Jan 28, 2004 8.710 8.800 8.650 8.709 50,600 +0.01(+0.10%)
Jan 27, 2004 8.700 8.900 8.490 8.700 310,300 +0.00(+0.00%)
Jan 26, 2004 9.150 9.440 8.690 8.700 159,500 -0.74(-7.84%)
Jan 23, 2004 9.020 9.440 9.010 9.440 141,700 +0.32(+3.51%)
Jan 22, 2004 9.690 9.770 9.020 9.120 260,300 -0.55(-5.69%)
Jan 21, 2004 9.950 10.07 9.610 9.670 175,200 -0.24(-2.42%)
Jan 20, 2004 9.700 9.920 9.400 9.910 79,700 +0.19(+1.95%)
Jan 16, 2004 9.600 9.830 9.470 9.720 129,000 +0.13(+1.36%)
Jan 15, 2004 9.710 9.710 9.230 9.590 157,957 -0.13(-1.34%)
Jan 14, 2004 9.120 9.850 9.070 9.720 420,696 +0.66(+7.28%)
Jan 13, 2004 8.820 9.080 8.820 9.060 213,181 +0.00(+0.00%)
Jan 12, 2004 9.130 9.180 8.840 9.060 306,153 -0.01(-0.11%)
Jan 09, 2004 8.900 9.220 8.790 9.070 456,267 -0.01(-0.11%)
Jan 08, 2004 9.010 9.080 8.730 9.080 220,185 +0.18(+2.02%)
Jan 07, 2004 8.940 9.100 8.850 8.900 1,284,013 +0.00(+0.00%)
Jan 06, 2004 8.350 8.960 8.340 8.900 566,200 +0.55(+6.59%)
Jan 05, 2004 8.370 8.540 8.100 8.350 217,700 +0.05(+0.60%)
Jan 02, 2004 8.500 8.730 8.300 8.300 24,500 -0.29(-3.38%)
Dec 31, 2003 8.670 8.920 8.550 8.590 69,300 +0.04(+0.47%)
Dec 30, 2003 8.650 8.750 8.380 8.550 78,521 -0.13(-1.49%)
Dec 29, 2003 8.850 8.950 8.540 8.679 64,747 -0.17(-1.93%)
Dec 26, 2003 8.600 8.870 8.580 8.850 42,687 +0.35(+4.12%)
Dec 24, 2003 8.430 8.590 8.400 8.500 49,613 +0.06(+0.71%)
Dec 23, 2003 8.320 8.500 8.080 8.440 95,276 +0.03(+0.36%)
Dec 22, 2003 8.000 8.480 7.900 8.410 96,694 +0.31(+3.83%)
Dec 19, 2003 8.430 8.510 8.020 8.100 84,468 -0.16(-1.94%)
Dec 18, 2003 8.170 8.390 8.060 8.260 71,480 -0.04(-0.48%)
Dec 17, 2003 8.050 8.350 8.000 8.300 71,210 -0.01(-0.12%)
Dec 16, 2003 7.650 8.330 7.650 8.310 208,506 +0.52(+6.68%)
Dec 15, 2003 8.910 8.950 7.670 7.790 292,158 -1.13(-12.67%)
Dec 12, 2003 8.840 8.920 8.480 8.920 47,702 +0.07(+0.79%)
Dec 11, 2003 8.680 8.910 8.590 8.850 78,200 +0.17(+1.96%)
Dec 10, 2003 8.710 8.740 8.400 8.680 43,012 -0.02(-0.24%)
Dec 09, 2003 8.740 8.850 8.650 8.701 178,468 +0.06(+0.71%)
Dec 08, 2003 8.510 8.750 8.400 8.640 45,188 +0.14(+1.65%)
Dec 05, 2003 8.900 8.900 8.470 8.500 134,386 -0.36(-4.06%)
Dec 04, 2003 8.950 9.190 8.660 8.860 256,330 -0.10(-1.12%)
Dec 03, 2003 9.550 9.760 8.950 8.960 112,039 -0.77(-7.91%)
Dec 02, 2003 9.560 9.730 9.290 9.730 93,954 +0.22(+2.31%)
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.