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, 2013 17.65 17.94 17.57 17.89 330,987 +0.12(+0.68%)
Sep 27, 2013 17.88 17.88 17.64 17.77 0 -0.24(-1.33%)
Sep 26, 2013 17.97 18.04 17.71 18.01 108,705 +0.13(+0.73%)
Sep 25, 2013 18.05 18.15 17.87 17.88 127,123 -0.19(-1.05%)
Sep 24, 2013 17.89 18.27 17.75 18.07 120,914 +0.19(+1.06%)
Sep 23, 2013 17.94 17.94 17.47 17.88 107,955 +0.02(+0.11%)
Sep 20, 2013 17.85 18.15 17.82 17.86 0 +0.09(+0.51%)
Sep 19, 2013 17.68 17.87 17.48 17.77 118,177 +0.18(+1.02%)
Sep 18, 2013 17.51 17.61 17.34 17.59 0 +0.12(+0.69%)
Sep 17, 2013 17.58 17.70 17.35 17.47 0 -0.15(-0.85%)
Sep 16, 2013 17.54 17.62 17.34 17.62 0 +0.28(+1.61%)
Sep 13, 2013 17.44 17.64 17.24 17.34 0 -0.01(-0.06%)
Sep 12, 2013 17.38 17.45 17.24 17.35 0 +0.02(+0.12%)
Sep 11, 2013 17.43 17.63 17.32 17.33 0 -0.12(-0.69%)
Sep 10, 2013 17.46 17.61 17.26 17.45 105,435 +0.13(+0.75%)
Sep 09, 2013 17.04 17.38 16.96 17.32 0 +0.36(+2.12%)
Sep 06, 2013 17.26 17.26 16.75 16.96 0 -0.18(-1.05%)
Sep 05, 2013 17.12 17.30 16.98 17.14 172,299 +0.09(+0.53%)
Sep 04, 2013 17.10 17.19 16.97 17.05 0 -0.03(-0.18%)
Sep 03, 2013 17.20 17.40 16.95 17.08 0 +0.05(+0.29%)
Aug 30, 2013 17.30 17.34 16.97 17.03 0 -0.29(-1.67%)
Aug 29, 2013 16.96 17.40 16.95 17.32 152,994 +0.38(+2.24%)
Aug 28, 2013 16.99 17.16 16.90 16.94 0 +0.00(+0.00%)
Aug 27, 2013 17.12 17.39 16.88 16.94 199,238 -0.33(-1.91%)
Aug 26, 2013 17.38 17.44 17.16 17.27 0 -0.05(-0.29%)
Aug 23, 2013 17.25 17.41 17.06 17.32 0 +0.09(+0.52%)
Aug 22, 2013 17.01 17.30 17.00 17.23 88,980 +0.24(+1.41%)
Aug 21, 2013 16.99 17.17 16.91 16.99 0 -0.05(-0.29%)
Aug 20, 2013 17.05 17.14 16.99 17.04 128,655 +0.03(+0.18%)
Aug 19, 2013 17.06 17.22 16.92 17.01 169,588 -0.03(-0.18%)
Aug 16, 2013 16.91 17.10 16.84 17.04 0 +0.03(+0.18%)
Aug 15, 2013 17.32 17.48 17.01 17.01 130,403 -0.46(-2.63%)
Aug 14, 2013 17.61 17.77 17.39 17.47 115,828 -0.09(-0.51%)
Aug 13, 2013 17.63 17.71 17.50 17.56 92,904 -0.05(-0.28%)
Aug 12, 2013 17.69 17.77 17.50 17.61 124,866 -0.17(-0.96%)
Aug 09, 2013 17.81 17.90 17.61 17.78 181,584 -0.10(-0.56%)
Aug 08, 2013 17.97 17.97 17.71 17.88 128,795 +0.08(+0.45%)
Aug 07, 2013 17.59 17.82 17.46 17.80 131,872 +0.20(+1.14%)
Aug 06, 2013 17.82 17.82 16.57 17.60 263,305 -0.32(-1.79%)
Aug 05, 2013 17.64 17.97 17.44 17.92 249,258 +0.30(+1.70%)
Aug 02, 2013 17.55 17.80 17.50 17.62 64,214 -0.07(-0.40%)
Aug 01, 2013 17.77 17.90 17.65 17.69 90,895 +0.13(+0.74%)
Jul 31, 2013 17.57 17.80 17.46 17.56 0 +0.09(+0.52%)
Jul 30, 2013 17.43 17.48 17.30 17.47 0 +0.15(+0.87%)
Jul 29, 2013 17.44 17.53 17.22 17.32 0 -0.10(-0.57%)
Jul 26, 2013 17.60 17.70 17.22 17.42 0 -0.30(-1.69%)
Jul 25, 2013 17.70 17.82 17.53 17.72 0 +0.03(+0.17%)
Jul 24, 2013 17.69 17.84 17.57 17.69 0 +0.14(+0.80%)
Jul 23, 2013 17.59 17.68 17.35 17.55 0 +0.08(+0.46%)
Jul 22, 2013 17.23 17.55 17.02 17.47 0 +0.22(+1.28%)
Jul 19, 2013 17.39 17.59 17.22 17.25 0 -0.23(-1.32%)
Jul 18, 2013 17.35 17.71 17.28 17.48 0 +0.29(+1.69%)
Jul 17, 2013 17.39 17.53 17.15 17.19 62,301 -0.06(-0.35%)
Jul 16, 2013 17.20 17.45 17.04 17.25 0 +0.05(+0.29%)
Jul 15, 2013 16.90 17.20 16.83 17.20 0 +0.36(+2.14%)
Jul 12, 2013 16.88 16.96 16.67 16.84 0 -0.01(-0.06%)
Jul 11, 2013 16.79 16.99 16.65 16.85 0 +0.28(+1.69%)
Jul 10, 2013 16.54 16.63 16.30 16.57 0 +0.07(+0.42%)
Jul 09, 2013 16.42 16.60 16.42 16.50 0 +0.21(+1.29%)
Jul 08, 2013 16.39 16.49 16.19 16.29 309,430 -0.01(-0.06%)
Jul 05, 2013 16.19 16.30 15.89 16.30 0 +0.36(+2.26%)
Jul 03, 2013 15.72 16.00 15.70 15.94 0 +0.20(+1.27%)
Jul 02, 2013 15.90 15.97 15.59 15.74 0 -0.21(-1.32%)
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.