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 (%)
Dec 31, 2002 3.050 3.380 3.050 3.280 382,700 +0.13(+4.13%)
Dec 30, 2002 3.120 3.220 3.060 3.150 163,700 -0.03(-0.94%)
Dec 27, 2002 3.150 3.200 3.120 3.180 192,100 +0.03(+0.95%)
Dec 26, 2002 3.080 3.200 3.080 3.150 50,700 +0.10(+3.28%)
Dec 24, 2002 3.260 3.270 3.010 3.050 63,000 -0.20(-6.12%)
Dec 23, 2002 3.170 3.260 3.020 3.249 47,600 +0.15(+4.81%)
Dec 20, 2002 3.170 3.440 3.020 3.100 178,900 -0.03(-0.96%)
Dec 19, 2002 3.100 3.280 3.100 3.130 69,000 -0.17(-5.15%)
Dec 18, 2002 3.060 3.340 3.050 3.300 184,700 +0.20(+6.45%)
Dec 17, 2002 3.120 3.200 3.000 3.100 213,800 -0.09(-2.82%)
Dec 16, 2002 3.120 3.200 3.040 3.190 78,800 +0.09(+2.90%)
Dec 13, 2002 3.130 3.170 3.050 3.100 67,100 -0.05(-1.59%)
Dec 12, 2002 3.250 3.250 3.090 3.150 90,800 -0.10(-3.08%)
Dec 11, 2002 3.210 3.310 3.110 3.250 331,300 -0.02(-0.61%)
Dec 10, 2002 3.310 3.480 3.220 3.270 419,500 -0.08(-2.39%)
Dec 09, 2002 3.520 3.650 3.320 3.350 126,000 -0.20(-5.63%)
Dec 06, 2002 3.150 3.950 3.150 3.550 651,000 +0.35(+10.94%)
Dec 05, 2002 3.150 3.230 3.140 3.200 247,400 +0.00(+0.00%)
Dec 04, 2002 3.180 3.280 3.100 3.200 256,900 -0.03(-0.93%)
Dec 03, 2002 3.200 3.250 3.150 3.230 91,100 +0.07(+2.22%)
Dec 02, 2002 3.160 3.200 3.110 3.160 72,500 +0.16(+5.33%)
Nov 29, 2002 3.180 3.190 3.000 3.000 41,400 -0.15(-4.76%)
Nov 27, 2002 2.800 3.170 2.800 3.150 204,300 +0.31(+10.92%)
Nov 26, 2002 2.950 2.950 2.770 2.840 669,000 +0.05(+1.83%)
Nov 25, 2002 2.950 3.100 2.750 2.789 752,700 -0.12(-4.13%)
Nov 22, 2002 3.209 3.330 2.850 2.909 111,700 +0.09(+3.16%)
Nov 21, 2002 3.000 3.000 2.780 2.820 196,700 -0.12(-4.08%)
Nov 20, 2002 3.010 3.010 2.850 2.940 191,000 -0.06(-2.00%)
Nov 19, 2002 3.140 3.159 2.850 3.000 267,800 -0.15(-4.76%)
Nov 18, 2002 3.200 3.380 3.150 3.150 260,200 -0.01(-0.32%)
Nov 15, 2002 3.000 3.190 3.000 3.160 106,700 +0.06(+1.94%)
Nov 14, 2002 2.930 3.170 2.930 3.100 276,600 +0.14(+4.73%)
Nov 13, 2002 3.250 3.260 2.850 2.960 265,600 -0.33(-10.03%)
Nov 12, 2002 3.300 3.440 3.130 3.290 436,500 -0.01(-0.30%)
Nov 11, 2002 3.500 3.500 3.300 3.300 50,900 -0.20(-5.69%)
Nov 08, 2002 3.490 3.570 3.320 3.499 61,000 -0.00(-0.03%)
Nov 07, 2002 3.360 3.500 3.350 3.500 58,700 -0.09(-2.51%)
Nov 06, 2002 3.300 3.590 3.290 3.590 64,400 +0.22(+6.53%)
Nov 05, 2002 3.260 3.490 3.260 3.370 129,900 +0.10(+3.06%)
Nov 04, 2002 3.500 3.639 3.270 3.270 88,400 -0.16(-4.66%)
Nov 01, 2002 3.190 3.430 3.171 3.430 131,900 +0.11(+3.31%)
Oct 31, 2002 3.230 3.500 3.182 3.320 134,800 -0.04(-1.19%)
Oct 30, 2002 3.151 3.450 3.080 3.360 106,250 +0.11(+3.38%)
Oct 29, 2002 3.100 3.330 2.990 3.250 26,120,000 +0.12(+3.83%)
Oct 28, 2002 3.190 3.350 3.080 3.130 65,000 -0.17(-5.15%)
Oct 25, 2002 3.150 3.380 3.150 3.300 49,200 +0.05(+1.57%)
Oct 24, 2002 3.330 3.330 3.000 3.249 180,000 -0.03(-0.95%)
Oct 23, 2002 3.260 3.380 3.110 3.280 123,600 +0.01(+0.31%)
Oct 22, 2002 3.440 3.470 3.160 3.270 146,000 -0.10(-2.97%)
Oct 21, 2002 4.590 4.649 3.250 3.370 184,900 -1.56(-31.64%)
Oct 17, 2002 4.550 4.930 4.550 4.930 41,800 +0.32(+6.94%)
Oct 16, 2002 4.700 4.739 4.430 4.610 60,400 +0.00(+0.00%)
Oct 15, 2002 4.480 4.680 4.340 4.610 79,800 +0.23(+5.25%)
Oct 14, 2002 4.200 4.550 4.150 4.380 151,900 +0.25(+6.05%)
Oct 11, 2002 4.200 4.340 4.000 4.130 111,200 +0.08(+1.95%)
Oct 10, 2002 4.000 4.200 3.910 4.051 55,500 +0.00(+0.02%)
Oct 09, 2002 3.950 4.290 3.950 4.050 54,600 -0.14(-3.34%)
Oct 08, 2002 4.041 4.190 3.950 4.190 86,900 +0.16(+3.97%)
Oct 07, 2002 4.000 4.090 3.750 4.030 205,900 +0.06(+1.51%)
Oct 04, 2002 4.519 4.519 3.700 3.970 89,810 -0.44(-9.98%)
Oct 03, 2002 4.111 4.760 4.111 4.410 113,700 +0.01(+0.23%)
Oct 02, 2002 4.200 4.460 4.050 4.400 163,400 +0.25(+6.02%)
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.