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 28, 2005 7.400 7.830 7.400 7.670 45,689 +0.16(+2.13%)
Feb 25, 2005 7.410 7.540 7.320 7.510 62,388 +0.00(+0.00%)
Feb 24, 2005 7.730 7.730 7.320 7.510 286,853 -0.17(-2.21%)
Feb 23, 2005 7.610 7.810 7.350 7.680 140,298 +0.04(+0.52%)
Feb 22, 2005 7.700 7.850 7.610 7.640 50,226 -0.21(-2.68%)
Feb 18, 2005 7.800 7.930 7.800 7.850 21,737 +0.04(+0.51%)
Feb 17, 2005 8.180 8.189 7.650 7.810 271,346 -0.30(-3.70%)
Feb 16, 2005 7.710 8.200 7.700 8.110 288,558 +0.40(+5.19%)
Feb 15, 2005 7.560 7.810 7.540 7.710 64,684 +0.07(+0.92%)
Feb 14, 2005 7.800 7.800 7.500 7.640 34,259 -0.09(-1.16%)
Feb 11, 2005 7.280 7.770 7.280 7.730 85,925 +0.38(+5.17%)
Feb 10, 2005 7.320 7.400 7.270 7.350 101,360 +0.05(+0.68%)
Feb 09, 2005 7.410 7.490 7.300 7.300 93,662 -0.13(-1.75%)
Feb 08, 2005 7.350 7.430 7.350 7.430 16,249 +0.08(+1.09%)
Feb 07, 2005 7.300 7.500 7.180 7.350 48,993 +0.05(+0.68%)
Feb 04, 2005 7.130 7.300 7.130 7.300 36,302 +0.13(+1.81%)
Feb 03, 2005 7.200 7.230 7.140 7.170 85,727 -0.04(-0.55%)
Feb 02, 2005 7.190 7.270 7.120 7.210 108,778 -0.02(-0.28%)
Feb 01, 2005 7.170 7.310 7.060 7.230 126,715 +0.07(+0.98%)
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%)
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.