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 (%)
Jun 30, 2014 21.46 21.79 21.28 21.73 230,833 +0.20(+0.93%)
Jun 27, 2014 20.86 21.63 20.83 21.53 871,406 +0.58(+2.77%)
Jun 26, 2014 20.89 21.03 20.65 20.95 137,267 +0.09(+0.43%)
Jun 25, 2014 20.41 20.93 20.33 20.86 197,663 +0.30(+1.46%)
Jun 24, 2014 20.57 20.85 20.52 20.56 245,625 -0.05(-0.24%)
Jun 23, 2014 20.62 20.78 20.49 20.61 226,618 -0.03(-0.15%)
Jun 20, 2014 20.50 20.75 20.37 20.64 444,280 +0.14(+0.68%)
Jun 19, 2014 20.51 20.69 20.40 20.50 268,809 +0.08(+0.39%)
Jun 18, 2014 20.59 20.62 20.33 20.42 227,537 -0.14(-0.68%)
Jun 17, 2014 20.21 20.69 20.15 20.56 249,717 +0.28(+1.38%)
Jun 16, 2014 20.30 20.51 20.20 20.28 152,631 -0.11(-0.54%)
Jun 13, 2014 20.66 20.67 20.38 20.39 104,067 -0.17(-0.83%)
Jun 12, 2014 20.46 20.77 20.25 20.56 128,869 -0.01(-0.05%)
Jun 11, 2014 20.80 20.95 20.54 20.57 103,263 -0.35(-1.67%)
Jun 10, 2014 20.71 20.94 20.60 20.92 372,045 +0.16(+0.77%)
Jun 06, 2014 20.74 20.94 20.54 20.76 185,864 +0.16(+0.78%)
Jun 05, 2014 20.24 20.60 20.00 20.60 356,146 +0.44(+2.18%)
Jun 04, 2014 19.87 20.44 19.64 20.16 276,683 +0.16(+0.80%)
Jun 03, 2014 19.80 20.07 19.05 20.00 267,060 +0.06(+0.30%)
Jun 02, 2014 20.16 20.24 19.78 19.94 95,325 -0.24(-1.19%)
May 30, 2014 20.54 20.57 20.15 20.18 175,893 -0.31(-1.51%)
May 29, 2014 20.82 20.83 20.39 20.49 153,249 -0.20(-0.97%)
May 28, 2014 20.47 20.81 20.45 20.69 294,809 +0.13(+0.63%)
May 27, 2014 20.16 20.63 19.89 20.56 269,188 +0.49(+2.44%)
May 23, 2014 20.00 20.07 20.07 20.07 171,500 -0.03(-0.15%)
May 22, 2014 20.06 20.17 19.88 20.10 64,987 +0.14(+0.70%)
May 21, 2014 20.14 20.29 19.80 19.96 152,487 -0.11(-0.55%)
May 20, 2014 20.44 20.65 19.98 20.07 180,486 -0.46(-2.24%)
May 19, 2014 20.09 20.59 19.96 20.53 236,873 +0.41(+2.04%)
May 16, 2014 20.00 20.20 19.84 20.12 338,552 +0.08(+0.40%)
May 15, 2014 20.02 20.25 19.82 20.04 369,239 -0.14(-0.69%)
May 14, 2014 20.94 21.15 20.14 20.18 226,526 -0.78(-3.72%)
May 13, 2014 21.25 21.25 20.92 20.96 158,148 -0.26(-1.23%)
May 12, 2014 20.66 21.31 20.53 21.22 188,881 +0.68(+3.31%)
May 09, 2014 20.14 20.56 20.02 20.54 118,830 +0.28(+1.38%)
May 08, 2014 20.31 20.58 20.10 20.26 219,436 -0.03(-0.15%)
May 07, 2014 20.49 20.49 19.89 20.29 194,705 -0.11(-0.54%)
May 06, 2014 20.03 20.50 19.86 20.40 286,725 +0.12(+0.59%)
May 05, 2014 20.02 20.32 19.99 20.28 125,848 +0.08(+0.40%)
May 02, 2014 19.81 20.28 19.81 20.20 133,361 +0.41(+2.07%)
May 01, 2014 19.69 19.95 19.40 19.79 234,350 +0.00(+0.00%)
Apr 30, 2014 19.50 19.82 19.17 19.79 176,046 +0.21(+1.07%)
Apr 29, 2014 19.75 19.97 19.55 19.58 148,415 -0.08(-0.41%)
Apr 28, 2014 19.85 20.20 19.49 19.66 171,349 -0.18(-0.91%)
Apr 25, 2014 20.22 20.43 19.76 19.84 160,568 -0.52(-2.55%)
Apr 24, 2014 20.25 20.47 20.07 20.36 168,820 +0.18(+0.89%)
Apr 23, 2014 20.07 20.35 19.77 20.18 181,117 +0.03(+0.15%)
Apr 22, 2014 19.81 20.29 19.81 20.15 352,807 +0.31(+1.56%)
Apr 21, 2014 19.86 19.95 19.65 19.84 83,692 -0.04(-0.20%)
Apr 17, 2014 19.56 19.88 19.88 19.88 144,800 +0.23(+1.17%)
Apr 16, 2014 19.60 19.89 19.51 19.65 161,627 +0.14(+0.72%)
Apr 15, 2014 19.79 19.95 19.18 19.51 273,319 -0.26(-1.32%)
Apr 14, 2014 19.74 19.84 19.60 19.77 203,264 +0.20(+1.02%)
Apr 11, 2014 19.61 19.76 19.49 19.57 173,910 -0.22(-1.11%)
Apr 10, 2014 20.18 20.35 19.71 19.79 224,608 -0.46(-2.27%)
Apr 09, 2014 20.07 20.47 19.94 20.25 177,408 +0.24(+1.20%)
Apr 08, 2014 19.86 20.12 19.72 20.01 205,977 +0.15(+0.76%)
Apr 07, 2014 19.72 20.05 19.60 19.86 431,445 +0.07(+0.35%)
Apr 04, 2014 20.17 20.25 19.39 19.79 229,060 -0.22(-1.10%)
Apr 03, 2014 20.31 20.31 19.89 20.01 200,946 -0.29(-1.43%)
Apr 02, 2014 20.23 20.40 20.15 20.30 128,284 +0.09(+0.45%)
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.