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 (%)
May 31, 2006 16.86 17.25 16.39 17.24 454,916 +0.49(+2.93%)
May 30, 2006 16.88 17.14 16.30 16.75 258,876 -0.19(-1.12%)
May 26, 2006 17.05 17.19 16.61 16.94 95,234 -0.25(-1.45%)
May 25, 2006 17.04 17.28 16.65 17.19 315,499 +0.25(+1.48%)
May 24, 2006 16.51 17.09 16.33 16.94 494,398 +0.33(+1.99%)
May 23, 2006 16.39 16.81 16.22 16.61 339,242 +0.38(+2.34%)
May 22, 2006 16.33 16.47 15.88 16.23 258,396 -0.18(-1.10%)
May 19, 2006 15.81 16.55 15.62 16.41 298,297 +0.67(+4.26%)
May 18, 2006 16.10 16.25 15.65 15.74 302,009 -0.34(-2.11%)
May 17, 2006 16.27 16.28 15.92 16.08 326,844 -0.23(-1.41%)
May 16, 2006 16.10 16.40 15.90 16.31 444,707 +0.27(+1.68%)
May 15, 2006 16.19 16.35 15.95 16.04 402,880 -0.23(-1.41%)
May 12, 2006 16.26 16.63 16.05 16.27 211,099 -0.02(-0.12%)
May 11, 2006 17.00 17.00 16.02 16.29 288,447 -0.71(-4.18%)
May 10, 2006 16.90 17.18 16.36 17.00 351,471 +0.08(+0.47%)
May 09, 2006 17.13 18.08 16.40 16.92 533,432 -0.66(-3.75%)
May 08, 2006 17.84 18.16 17.58 17.58 255,424 -0.21(-1.18%)
May 05, 2006 17.37 18.10 17.30 17.79 233,172 +0.51(+2.95%)
May 04, 2006 17.30 17.47 16.95 17.28 334,600 -0.01(-0.06%)
May 03, 2006 16.88 17.39 16.51 17.29 252,129 +0.40(+2.37%)
May 02, 2006 16.62 16.97 16.59 16.89 210,084 +0.37(+2.24%)
May 01, 2006 16.34 16.77 16.29 16.52 284,481 +0.33(+2.04%)
Apr 28, 2006 16.15 16.40 15.75 16.19 278,900 -0.07(-0.43%)
Apr 27, 2006 15.79 16.47 15.44 16.26 281,522 +0.44(+2.78%)
Apr 26, 2006 16.00 16.10 15.65 15.82 123,469 -0.18(-1.12%)
Apr 25, 2006 16.36 16.52 15.89 16.00 338,466 -0.34(-2.08%)
Apr 24, 2006 15.57 16.38 15.29 16.34 267,242 +0.80(+5.15%)
Apr 21, 2006 15.75 15.90 15.46 15.54 127,832 -0.21(-1.33%)
Apr 20, 2006 15.85 15.88 15.15 15.75 200,376 -0.07(-0.44%)
Apr 19, 2006 15.60 15.99 15.60 15.82 335,297 +0.22(+1.41%)
Apr 18, 2006 15.31 15.86 15.31 15.60 297,037 +0.30(+1.96%)
Apr 17, 2006 14.88 15.42 14.88 15.30 391,945 +0.44(+2.96%)
Apr 13, 2006 15.30 15.30 14.77 14.86 163,604 -0.43(-2.81%)
Apr 12, 2006 14.65 15.30 14.57 15.29 165,129 +0.64(+4.37%)
Apr 11, 2006 15.03 15.35 14.47 14.65 170,593 -0.44(-2.92%)
Apr 10, 2006 14.34 15.16 14.30 15.09 417,510 +0.80(+5.60%)
Apr 07, 2006 14.78 15.00 14.04 14.29 278,166 -0.55(-3.71%)
Apr 06, 2006 14.94 15.03 14.79 14.84 232,515 -0.14(-0.93%)
Apr 05, 2006 14.94 15.06 14.74 14.98 398,089 -0.03(-0.20%)
Apr 04, 2006 14.76 15.02 14.34 15.01 477,977 +0.29(+1.97%)
Apr 03, 2006 14.27 14.81 14.01 14.72 240,610 +0.54(+3.81%)
Mar 31, 2006 14.06 14.22 13.82 14.18 210,262 +0.18(+1.29%)
Mar 30, 2006 14.62 14.68 13.93 14.00 171,307 -0.56(-3.85%)
Mar 29, 2006 13.61 14.60 13.54 14.56 210,703 +0.95(+6.98%)
Mar 28, 2006 14.11 14.28 13.45 13.61 231,125 -0.59(-4.15%)
Mar 27, 2006 14.60 14.60 14.15 14.20 126,521 -0.40(-2.74%)
Mar 24, 2006 14.62 14.75 14.38 14.60 145,248 +0.00(+0.00%)
Mar 23, 2006 14.67 14.71 14.31 14.60 97,200 -0.03(-0.21%)
Mar 22, 2006 14.28 14.70 14.20 14.63 141,700 +0.25(+1.74%)
Mar 21, 2006 14.06 14.66 14.06 14.38 234,084 +0.25(+1.77%)
Mar 20, 2006 14.39 14.52 14.05 14.13 248,259 -0.21(-1.46%)
Mar 17, 2006 14.40 14.60 14.26 14.34 426,711 -0.01(-0.07%)
Mar 16, 2006 14.50 14.57 14.25 14.35 357,690 -0.15(-1.03%)
Mar 15, 2006 14.16 14.50 14.16 14.50 272,621 +0.40(+2.84%)
Mar 14, 2006 13.95 14.15 13.79 14.10 274,332 +0.05(+0.36%)
Mar 13, 2006 14.44 14.50 13.83 14.05 251,427 -0.39(-2.70%)
Mar 10, 2006 13.91 14.50 13.88 14.44 683,170 +0.46(+3.29%)
Mar 09, 2006 13.05 14.06 13.05 13.98 847,689 +1.50(+12.02%)
Mar 08, 2006 12.00 12.52 11.86 12.48 369,253 +0.50(+4.17%)
Mar 07, 2006 12.69 12.70 11.90 11.98 193,643 -0.82(-6.41%)
Mar 06, 2006 13.09 13.15 12.57 12.80 194,761 -0.32(-2.44%)
Mar 03, 2006 13.40 13.56 13.11 13.12 101,276 -0.35(-2.60%)
Mar 02, 2006 13.69 13.84 13.34 13.47 92,126 -0.19(-1.39%)
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.