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, 2007 19.24 19.56 18.98 19.48 355,074 +0.24(+1.25%)
May 30, 2007 19.10 19.39 19.08 19.24 283,842 +0.03(+0.16%)
May 29, 2007 19.10 19.24 18.75 19.21 139,350 +0.22(+1.16%)
May 25, 2007 19.29 19.29 18.67 18.99 244,219 -0.20(-1.04%)
May 24, 2007 19.28 19.49 18.99 19.19 229,766 -0.15(-0.78%)
May 23, 2007 19.54 19.83 19.27 19.34 242,690 -0.18(-0.92%)
May 22, 2007 19.43 19.54 19.17 19.52 193,459 +0.17(+0.88%)
May 21, 2007 19.19 19.55 18.66 19.35 174,103 +0.17(+0.89%)
May 18, 2007 19.19 19.24 18.75 19.18 218,039 +0.08(+0.42%)
May 17, 2007 19.15 19.15 18.63 19.10 292,158 -0.14(-0.73%)
May 16, 2007 19.18 19.26 18.84 19.24 206,983 +0.20(+1.05%)
May 15, 2007 19.45 19.57 19.03 19.04 240,319 -0.35(-1.81%)
May 14, 2007 19.79 19.79 19.18 19.39 305,701 -0.31(-1.57%)
May 11, 2007 19.91 20.21 19.62 19.70 214,576 +0.18(+0.92%)
May 10, 2007 20.28 20.30 19.37 19.52 632,882 -0.85(-4.17%)
May 09, 2007 19.62 20.80 19.62 20.37 626,483 +0.63(+3.19%)
May 08, 2007 19.02 20.03 18.09 19.74 805,777 +0.49(+2.55%)
May 07, 2007 19.20 19.36 18.97 19.25 441,984 +0.25(+1.32%)
May 04, 2007 19.00 19.07 18.78 19.00 326,434 +0.08(+0.42%)
May 03, 2007 18.81 18.96 18.55 18.92 406,700 +0.07(+0.37%)
May 02, 2007 18.27 18.95 18.20 18.85 181,655 +0.61(+3.34%)
May 01, 2007 18.51 18.58 18.13 18.24 223,094 -0.22(-1.19%)
Apr 30, 2007 18.83 18.89 18.37 18.46 277,838 -0.37(-1.96%)
Apr 27, 2007 19.11 19.27 18.81 18.83 218,264 -0.37(-1.93%)
Apr 26, 2007 19.22 19.43 19.10 19.20 224,646 -0.05(-0.26%)
Apr 25, 2007 19.14 19.42 19.00 19.25 318,458 +0.22(+1.16%)
Apr 24, 2007 19.38 19.38 18.76 19.03 202,477 -0.38(-1.96%)
Apr 23, 2007 19.34 19.41 19.05 19.41 135,538 +0.07(+0.36%)
Apr 20, 2007 19.42 19.47 18.99 19.34 226,491 +0.23(+1.20%)
Apr 19, 2007 19.13 19.25 18.77 19.11 262,388 -0.14(-0.73%)
Apr 18, 2007 19.20 19.42 18.94 19.25 252,441 -0.02(-0.10%)
Apr 17, 2007 19.17 19.42 18.94 19.27 215,908 +0.05(+0.26%)
Apr 16, 2007 18.84 19.29 18.84 19.22 167,586 +0.42(+2.23%)
Apr 13, 2007 18.43 18.83 18.19 18.80 236,014 +0.30(+1.62%)
Apr 12, 2007 18.31 18.66 18.23 18.50 319,033 +0.13(+0.71%)
Apr 11, 2007 18.69 18.69 18.21 18.37 154,070 -0.30(-1.61%)
Apr 10, 2007 18.70 18.84 18.50 18.67 242,868 -0.04(-0.21%)
Apr 09, 2007 18.54 18.80 18.43 18.71 403,137 +0.23(+1.24%)
Apr 05, 2007 18.28 18.76 18.28 18.48 430,673 +0.23(+1.26%)
Apr 04, 2007 18.44 18.56 18.15 18.25 152,804 -0.27(-1.46%)
Apr 03, 2007 18.21 18.81 18.15 18.52 261,730 +0.41(+2.26%)
Apr 02, 2007 18.24 18.25 17.85 18.11 199,226 -0.13(-0.71%)
Mar 30, 2007 18.16 18.73 18.07 18.24 298,844 -0.05(-0.27%)
Mar 29, 2007 18.52 18.71 17.93 18.29 209,372 -0.10(-0.54%)
Mar 28, 2007 18.27 18.48 18.13 18.39 576,528 +0.07(+0.38%)
Mar 27, 2007 18.82 18.87 18.21 18.32 402,707 -0.63(-3.32%)
Mar 26, 2007 19.24 19.24 18.84 18.95 200,674 -0.19(-0.99%)
Mar 23, 2007 19.40 19.40 18.84 19.14 286,103 -0.25(-1.29%)
Mar 22, 2007 19.47 19.51 19.24 19.39 201,982 -0.06(-0.31%)
Mar 21, 2007 19.47 19.53 19.07 19.45 317,764 +0.00(+0.00%)
Mar 20, 2007 19.41 19.57 19.08 19.45 428,417 -0.03(-0.15%)
Mar 19, 2007 19.23 19.49 19.18 19.48 509,720 +0.41(+2.15%)
Mar 16, 2007 18.99 19.29 18.77 19.07 563,720 +0.07(+0.37%)
Mar 15, 2007 18.58 19.01 18.58 19.00 310,609 +0.38(+2.04%)
Mar 14, 2007 18.57 18.91 18.20 18.62 514,658 -0.08(-0.43%)
Mar 13, 2007 19.14 19.04 18.54 18.70 474,216 -0.44(-2.30%)
Mar 12, 2007 19.17 19.45 18.94 19.14 609,549 -0.16(-0.83%)
Mar 09, 2007 19.57 19.68 19.06 19.30 568,575 -0.17(-0.87%)
Mar 08, 2007 19.48 19.75 19.38 19.47 885,209 +0.11(+0.57%)
Mar 07, 2007 19.59 19.99 19.19 19.36 969,418 -0.13(-0.67%)
Mar 06, 2007 18.78 19.71 18.26 19.49 3,905,303 +3.67(+23.20%)
Mar 05, 2007 16.00 16.55 15.47 15.82 607,227 -0.39(-2.41%)
Mar 02, 2007 15.93 16.22 15.69 16.21 725,939 +0.20(+1.25%)
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.