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 29, 2005 10.13 10.52 10.05 10.25 130,050 +0.14(+1.38%)
Jul 28, 2005 10.03 10.14 9.970 10.11 262,059 +0.11(+1.10%)
Jul 27, 2005 10.19 10.20 9.830 10.00 154,116 -0.16(-1.57%)
Jul 26, 2005 10.22 10.24 10.00 10.16 172,931 -0.04(-0.39%)
Jul 25, 2005 10.36 10.44 10.18 10.20 96,343 -0.24(-2.30%)
Jul 22, 2005 10.19 10.46 10.15 10.44 169,636 +0.27(+2.65%)
Jul 21, 2005 10.22 10.35 10.12 10.17 187,513 -0.03(-0.29%)
Jul 20, 2005 10.04 10.25 9.970 10.20 292,460 +0.10(+0.99%)
Jul 19, 2005 10.00 10.21 9.950 10.10 196,437 +0.15(+1.51%)
Jul 18, 2005 10.00 10.13 9.910 9.950 293,304 -0.04(-0.40%)
Jul 15, 2005 9.720 10.08 9.720 9.990 526,101 +0.13(+1.32%)
Jul 14, 2005 10.25 10.25 9.550 9.860 315,625 -0.33(-3.24%)
Jul 13, 2005 10.34 10.34 10.10 10.19 297,536 -0.14(-1.36%)
Jul 12, 2005 10.36 10.37 10.10 10.33 262,623 +0.02(+0.19%)
Jul 11, 2005 10.10 10.33 9.940 10.31 557,895 +0.21(+2.08%)
Jul 08, 2005 9.970 10.13 9.970 10.10 431,649 +0.16(+1.61%)
Jul 07, 2005 9.790 10.00 9.590 9.940 428,682 +0.11(+1.12%)
Jul 06, 2005 9.720 9.910 9.410 9.830 409,730 +0.09(+0.92%)
Jul 05, 2005 9.430 9.790 9.430 9.740 178,900 +0.27(+2.85%)
Jul 01, 2005 9.490 9.720 9.400 9.470 280,100 -0.03(-0.32%)
Jun 30, 2005 9.600 9.600 9.100 9.500 635,071 -0.10(-1.04%)
Jun 29, 2005 9.430 9.600 9.350 9.600 221,846 +0.19(+2.02%)
Jun 28, 2005 8.760 9.450 8.760 9.410 443,685 +0.64(+7.30%)
Jun 27, 2005 8.790 8.890 8.760 8.770 156,612 -0.03(-0.34%)
Jun 24, 2005 8.830 8.870 8.710 8.800 195,207 -0.03(-0.34%)
Jun 23, 2005 8.850 8.900 8.760 8.830 725,280 +0.03(+0.34%)
Jun 22, 2005 8.740 8.930 8.710 8.800 273,572 +0.03(+0.34%)
Jun 21, 2005 8.450 9.000 8.420 8.770 883,565 +0.31(+3.66%)
Jun 20, 2005 8.700 8.700 8.430 8.460 335,681 -0.24(-2.76%)
Jun 17, 2005 8.790 8.790 8.650 8.700 183,571 +0.00(+0.00%)
Jun 16, 2005 8.800 8.800 8.600 8.700 236,899 -0.03(-0.34%)
Jun 15, 2005 8.640 8.800 8.480 8.730 516,439 +0.13(+1.51%)
Jun 14, 2005 8.540 8.600 8.380 8.600 209,949 +0.08(+0.94%)
Jun 13, 2005 8.560 8.600 8.370 8.520 165,141 +0.02(+0.24%)
Jun 10, 2005 8.340 8.510 8.270 8.500 114,108 +0.10(+1.19%)
Jun 09, 2005 8.530 8.530 8.320 8.400 164,070 -0.09(-1.06%)
Jun 08, 2005 8.430 8.600 8.410 8.490 265,102 +0.12(+1.43%)
Jun 07, 2005 8.290 8.750 8.270 8.370 735,494 +0.06(+0.72%)
Jun 06, 2005 8.250 8.340 8.140 8.310 345,534 +0.07(+0.85%)
Jun 03, 2005 8.250 8.330 8.180 8.240 193,748 -0.04(-0.48%)
Jun 02, 2005 8.290 8.390 8.200 8.280 216,633 -0.02(-0.24%)
Jun 01, 2005 8.400 8.430 8.150 8.300 239,408 +0.02(+0.24%)
May 31, 2005 8.470 8.470 8.270 8.280 276,977 -0.06(-0.72%)
May 27, 2005 8.450 8.550 8.340 8.340 158,324 -0.01(-0.12%)
May 26, 2005 8.300 8.430 8.280 8.350 139,680 +0.10(+1.21%)
May 25, 2005 8.390 8.470 8.100 8.250 112,089 -0.14(-1.67%)
May 24, 2005 8.620 8.620 8.390 8.390 91,000 -0.21(-2.44%)
May 23, 2005 8.590 8.700 8.500 8.600 140,840 +0.08(+1.00%)
May 20, 2005 8.560 8.630 8.420 8.515 66,571 -0.13(-1.56%)
May 19, 2005 8.870 8.891 8.450 8.650 125,666 -0.15(-1.70%)
May 18, 2005 9.090 9.090 8.710 8.800 137,600 -0.18(-2.00%)
May 17, 2005 8.740 9.090 8.740 8.980 267,445 +0.31(+3.58%)
May 16, 2005 8.630 8.840 8.630 8.670 158,273 -0.05(-0.57%)
May 13, 2005 8.710 8.760 8.550 8.720 194,572 -0.04(-0.46%)
May 12, 2005 8.500 8.780 8.410 8.760 217,210 +0.22(+2.58%)
May 11, 2005 7.960 8.590 7.900 8.540 368,881 +0.53(+6.62%)
May 10, 2005 7.500 8.100 7.200 8.010 1,113,324 +1.16(+16.93%)
May 09, 2005 6.730 6.850 6.566 6.850 126,227 +0.07(+1.03%)
May 06, 2005 6.900 6.900 6.730 6.780 56,713 -0.03(-0.44%)
May 05, 2005 6.820 6.850 6.740 6.810 80,601 -0.06(-0.87%)
May 04, 2005 6.850 6.910 6.720 6.870 35,847 +0.00(+0.00%)
May 03, 2005 6.860 6.930 6.760 6.870 38,918 +0.00(+0.00%)
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.