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 (%)
Sep 30, 2014 20.08 20.26 19.98 19.98 248,006 -0.13(-0.65%)
Sep 29, 2014 19.86 20.14 19.86 20.11 142,817 +0.08(+0.40%)
Sep 26, 2014 19.81 20.13 19.62 20.03 121,829 +0.25(+1.26%)
Sep 25, 2014 20.04 20.17 19.66 19.78 166,155 -0.34(-1.69%)
Sep 24, 2014 19.92 20.19 19.77 20.12 116,490 +0.20(+1.00%)
Sep 23, 2014 20.10 20.14 19.91 19.92 182,948 -0.19(-0.94%)
Sep 22, 2014 20.41 20.41 20.07 20.11 138,546 -0.47(-2.28%)
Sep 19, 2014 20.81 20.90 20.46 20.58 214,979 -0.16(-0.77%)
Sep 18, 2014 20.69 20.90 20.55 20.74 100,745 +0.08(+0.39%)
Sep 17, 2014 20.69 20.84 20.49 20.66 235,727 -0.05(-0.24%)
Sep 16, 2014 20.45 20.79 20.37 20.71 96,251 +0.18(+0.88%)
Sep 15, 2014 20.68 20.73 20.30 20.53 154,457 -0.10(-0.48%)
Sep 12, 2014 20.90 20.90 20.48 20.63 101,328 -0.22(-1.06%)
Sep 11, 2014 20.51 20.90 20.51 20.85 158,393 +0.18(+0.87%)
Sep 10, 2014 20.62 20.81 20.45 20.67 90,889 +0.08(+0.39%)
Sep 09, 2014 20.66 20.85 20.42 20.59 210,278 -0.16(-0.77%)
Sep 08, 2014 20.83 21.09 20.62 20.75 140,586 -0.13(-0.62%)
Sep 05, 2014 20.74 21.09 20.63 20.88 89,819 +0.04(+0.19%)
Sep 04, 2014 20.97 21.23 20.77 20.84 354,775 -0.10(-0.48%)
Sep 03, 2014 21.06 21.17 20.68 20.94 512,475 -0.01(-0.05%)
Sep 02, 2014 21.03 21.35 20.76 20.95 180,680 +0.01(+0.05%)
Aug 29, 2014 20.54 20.94 20.94 20.94 104,100 +0.39(+1.90%)
Aug 28, 2014 20.70 20.79 20.54 20.55 76,702 -0.21(-1.01%)
Aug 27, 2014 20.96 20.96 20.61 20.76 108,126 -0.13(-0.62%)
Aug 26, 2014 20.72 20.98 20.72 20.89 112,611 +0.13(+0.63%)
Aug 25, 2014 21.05 21.30 20.71 20.76 145,138 -0.22(-1.05%)
Aug 22, 2014 20.74 21.07 20.62 20.98 171,720 +0.23(+1.11%)
Aug 21, 2014 20.43 20.80 20.28 20.75 115,607 +0.29(+1.42%)
Aug 20, 2014 20.72 20.72 20.37 20.46 82,095 -0.38(-1.82%)
Aug 19, 2014 20.87 21.12 20.71 20.84 136,290 +0.06(+0.29%)
Aug 18, 2014 20.48 20.80 20.34 20.78 126,780 +0.48(+2.36%)
Aug 15, 2014 20.36 20.36 19.93 20.30 251,617 +0.16(+0.79%)
Aug 14, 2014 20.03 20.19 20.00 20.14 142,794 +0.17(+0.85%)
Aug 13, 2014 20.17 20.17 19.99 19.97 126,922 -0.14(-0.70%)
Aug 12, 2014 20.34 20.59 20.00 20.11 127,912 -0.27(-1.32%)
Aug 11, 2014 20.23 20.66 20.18 20.38 106,288 +0.18(+0.89%)
Aug 08, 2014 19.90 20.22 19.45 20.20 121,224 +0.28(+1.41%)
Aug 07, 2014 20.34 20.38 19.86 19.92 122,244 -0.31(-1.53%)
Aug 06, 2014 20.28 20.52 19.01 20.23 378,263 -0.24(-1.17%)
Aug 05, 2014 20.00 20.84 19.47 20.47 350,601 -0.21(-1.02%)
Aug 04, 2014 20.36 21.09 20.17 20.68 149,933 +0.32(+1.57%)
Aug 01, 2014 20.71 20.89 20.30 20.36 133,265 -0.34(-1.64%)
Jul 31, 2014 21.03 21.38 20.57 20.70 202,435 -0.48(-2.27%)
Jul 30, 2014 21.14 21.20 20.78 21.18 127,525 +0.21(+1.00%)
Jul 29, 2014 21.03 21.15 20.86 20.97 171,820 -0.03(-0.14%)
Jul 28, 2014 21.00 21.13 20.74 21.00 86,345 +0.00(+0.00%)
Jul 25, 2014 21.21 21.21 20.91 21.00 151,276 -0.37(-1.73%)
Jul 24, 2014 21.62 21.91 21.24 21.37 148,673 -0.11(-0.51%)
Jul 23, 2014 21.62 21.64 21.35 21.48 132,019 -0.03(-0.14%)
Jul 22, 2014 21.25 21.68 21.25 21.51 172,295 +0.46(+2.19%)
Jul 21, 2014 21.15 21.21 20.89 21.05 99,794 -0.21(-0.99%)
Jul 18, 2014 20.86 21.36 20.86 21.26 198,237 +0.36(+1.72%)
Jul 17, 2014 21.18 21.36 20.86 20.90 127,669 -0.31(-1.46%)
Jul 16, 2014 21.33 21.43 21.03 21.21 131,064 +0.01(+0.05%)
Jul 15, 2014 21.27 21.41 21.09 21.20 161,469 -0.03(-0.14%)
Jul 14, 2014 21.21 21.37 21.11 21.23 133,982 +0.18(+0.86%)
Jul 11, 2014 20.94 21.09 20.87 21.05 171,972 -0.03(-0.14%)
Jul 10, 2014 21.35 21.57 20.98 21.08 292,024 -0.60(-2.77%)
Jul 09, 2014 21.60 21.85 21.59 21.68 140,207 +0.07(+0.32%)
Jul 08, 2014 21.70 21.77 21.43 21.61 193,394 -0.20(-0.92%)
Jul 07, 2014 22.08 22.20 21.75 21.81 170,256 -0.40(-1.80%)
Jul 03, 2014 22.22 22.21 22.21 22.21 70,000 +0.09(+0.41%)
Jul 02, 2014 22.08 22.30 21.96 22.12 195,806 -0.03(-0.14%)
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.