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 (%)
Jul 30, 2010 15.65 16.19 15.50 15.85 511,124 -0.05(-0.31%)
Jul 29, 2010 16.09 16.25 15.65 15.90 233,226 -0.07(-0.44%)
Jul 28, 2010 16.15 16.25 15.81 15.97 175,868 -0.27(-1.66%)
Jul 27, 2010 16.54 16.70 16.15 16.24 328,590 -0.14(-0.85%)
Jul 26, 2010 15.83 16.41 15.70 16.38 245,085 +0.64(+4.07%)
Jul 23, 2010 15.30 15.91 15.30 15.74 198,820 +0.33(+2.14%)
Jul 22, 2010 15.12 15.43 14.94 15.41 406,465 +0.41(+2.73%)
Jul 21, 2010 15.13 15.22 14.87 15.00 247,097 -0.03(-0.20%)
Jul 20, 2010 14.80 15.05 14.52 15.03 239,324 +0.08(+0.54%)
Jul 19, 2010 14.99 15.04 14.86 14.95 176,920 -0.07(-0.47%)
Jul 16, 2010 15.35 15.41 14.95 15.02 455,843 -0.48(-3.10%)
Jul 15, 2010 15.40 15.57 15.05 15.50 426,079 +0.16(+1.04%)
Jul 14, 2010 15.24 15.45 15.20 15.34 317,427 +0.00(+0.00%)
Jul 13, 2010 14.74 15.45 14.74 15.34 406,682 +0.79(+5.43%)
Jul 12, 2010 14.56 14.77 14.45 14.55 196,032 -0.03(-0.21%)
Jul 09, 2010 14.31 14.59 14.26 14.58 131,786 +0.24(+1.67%)
Jul 08, 2010 13.79 14.39 13.65 14.34 251,706 +0.62(+4.52%)
Jul 07, 2010 13.64 13.81 13.51 13.72 452,490 +0.18(+1.33%)
Jul 06, 2010 14.26 14.26 13.48 13.54 285,375 -0.52(-3.70%)
Jul 02, 2010 14.38 14.51 13.91 14.06 124,873 -0.24(-1.68%)
Jul 01, 2010 14.27 14.33 13.87 14.30 246,633 +0.07(+0.49%)
Jun 30, 2010 14.44 14.67 14.21 14.23 307,287 -0.16(-1.11%)
Jun 29, 2010 14.75 15.04 14.29 14.39 524,218 -1.24(-7.93%)
Jun 25, 2010 15.23 15.67 15.11 15.63 2,344,851 +0.42(+2.76%)
Jun 24, 2010 14.77 15.51 14.76 15.21 362,207 +0.32(+2.15%)
Jun 23, 2010 15.11 15.12 14.53 14.89 704,333 -0.23(-1.52%)
Jun 22, 2010 15.39 15.69 15.12 15.12 410,596 -0.26(-1.69%)
Jun 21, 2010 15.67 16.13 15.13 15.38 193,842 -0.11(-0.71%)
Jun 18, 2010 15.90 16.06 15.48 15.49 567,322 -0.37(-2.33%)
Jun 17, 2010 16.19 16.24 15.69 15.86 458,001 -0.22(-1.37%)
Jun 16, 2010 16.12 16.22 15.94 16.08 239,105 -0.20(-1.23%)
Jun 15, 2010 16.37 16.43 15.49 16.28 490,814 -0.02(-0.12%)
Jun 14, 2010 16.62 16.73 16.18 16.30 478,016 -0.12(-0.73%)
Jun 11, 2010 16.10 16.49 16.04 16.42 130,643 +0.21(+1.26%)
Jun 10, 2010 16.30 16.55 15.76 16.21 346,972 +0.11(+0.71%)
Jun 09, 2010 15.83 16.24 15.64 16.10 365,426 +0.37(+2.35%)
Jun 08, 2010 15.95 16.02 15.54 15.73 264,227 -0.13(-0.82%)
Jun 07, 2010 16.37 16.39 15.81 15.86 195,433 -0.46(-2.79%)
Jun 04, 2010 16.85 16.85 16.27 16.32 204,180 -0.83(-4.87%)
Jun 03, 2010 16.73 17.38 16.73 17.15 380,586 +0.56(+3.38%)
Jun 02, 2010 16.54 16.80 16.34 16.59 394,367 +0.06(+0.36%)
Jun 01, 2010 17.14 17.16 16.50 16.53 252,497 -0.73(-4.23%)
May 28, 2010 17.53 17.53 17.23 17.26 195,357 -0.27(-1.54%)
May 27, 2010 17.39 17.57 17.21 17.53 269,373 +0.49(+2.88%)
May 26, 2010 17.29 17.73 17.00 17.04 385,055 -0.18(-1.05%)
May 25, 2010 17.14 17.26 16.74 17.22 217,340 -0.12(-0.69%)
May 24, 2010 17.74 17.78 17.30 17.34 210,283 -0.47(-2.64%)
May 21, 2010 17.41 17.81 17.21 17.81 502,045 +0.23(+1.31%)
May 20, 2010 17.64 18.15 17.52 17.58 331,344 -0.61(-3.35%)
May 19, 2010 18.31 18.40 18.03 18.19 377,204 -0.17(-0.93%)
May 18, 2010 19.06 19.20 18.27 18.36 286,305 -0.50(-2.65%)
May 17, 2010 19.03 19.15 18.54 18.86 379,809 -0.15(-0.79%)
May 14, 2010 19.24 19.29 18.75 19.01 197,804 -0.32(-1.66%)
May 13, 2010 19.42 19.45 19.21 19.33 214,145 -0.05(-0.26%)
May 12, 2010 19.24 19.40 19.06 19.38 206,570 +0.25(+1.31%)
May 11, 2010 19.08 19.32 18.88 19.13 231,083 +0.02(+0.10%)
May 10, 2010 19.32 19.97 18.63 19.11 757,982 +0.17(+0.90%)
May 07, 2010 19.36 19.78 18.66 18.94 1,248,909 -0.35(-1.81%)
May 06, 2010 19.85 20.14 18.64 19.29 387,820 -0.65(-3.26%)
May 05, 2010 20.29 20.45 19.80 19.94 599,387 -0.65(-3.16%)
May 04, 2010 21.45 21.45 20.15 20.59 847,302 -1.92(-8.53%)
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.