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 (%)
Oct 31, 2006 20.54 20.66 19.86 20.29 320,051 -0.63(-3.01%)
Oct 30, 2006 20.85 20.93 20.33 20.92 214,246 +0.09(+0.43%)
Oct 27, 2006 21.38 21.56 20.53 20.83 288,886 -0.37(-1.75%)
Oct 26, 2006 20.80 21.56 20.75 21.20 402,549 +0.49(+2.37%)
Oct 25, 2006 20.76 21.05 20.27 20.71 170,052 +0.07(+0.34%)
Oct 24, 2006 20.92 21.06 20.45 20.64 171,905 -0.24(-1.15%)
Oct 23, 2006 20.40 21.19 20.30 20.88 174,546 +0.41(+2.00%)
Oct 20, 2006 21.08 21.08 20.40 20.47 190,343 -0.45(-2.15%)
Oct 19, 2006 21.00 21.22 20.62 20.92 221,050 -0.05(-0.24%)
Oct 18, 2006 20.96 21.25 20.83 20.97 199,768 +0.30(+1.45%)
Oct 17, 2006 21.08 21.08 20.29 20.67 447,786 -0.58(-2.73%)
Oct 16, 2006 20.65 21.54 20.58 21.25 429,265 +0.73(+3.56%)
Oct 13, 2006 20.51 20.59 20.18 20.52 270,945 +0.01(+0.05%)
Oct 12, 2006 20.11 20.52 19.89 20.51 206,851 +0.47(+2.35%)
Oct 11, 2006 20.25 20.34 19.79 20.04 171,597 -0.26(-1.28%)
Oct 10, 2006 20.38 20.38 19.99 20.30 166,578 -0.08(-0.39%)
Oct 09, 2006 20.10 20.41 19.95 20.38 175,540 +0.31(+1.54%)
Oct 06, 2006 20.51 20.56 19.68 20.07 277,657 -0.43(-2.10%)
Oct 05, 2006 20.63 20.70 20.25 20.50 475,087 +0.01(+0.05%)
Oct 04, 2006 19.72 20.52 19.68 20.49 261,102 +0.79(+4.01%)
Oct 03, 2006 20.00 20.05 19.61 19.70 255,126 -0.30(-1.50%)
Oct 02, 2006 20.38 20.65 19.99 20.00 359,685 -0.35(-1.72%)
Sep 29, 2006 19.88 20.67 19.87 20.35 927,941 +0.45(+2.26%)
Sep 28, 2006 19.64 20.02 19.53 19.90 258,123 +0.26(+1.32%)
Sep 27, 2006 19.47 19.80 19.38 19.64 207,058 +0.00(+0.00%)
Sep 26, 2006 19.71 19.84 19.35 19.64 246,646 -0.20(-1.01%)
Sep 25, 2006 19.66 20.05 19.51 19.84 528,962 +0.29(+1.48%)
Sep 22, 2006 19.97 20.01 19.54 19.55 207,645 -0.41(-2.05%)
Sep 21, 2006 20.01 20.04 19.79 19.96 324,846 -0.05(-0.25%)
Sep 20, 2006 19.68 20.07 19.65 20.01 453,530 +0.39(+1.99%)
Sep 19, 2006 19.81 19.81 19.15 19.62 373,438 +0.10(+0.51%)
Sep 18, 2006 19.24 19.75 19.16 19.52 401,663 +0.40(+2.09%)
Sep 15, 2006 19.15 19.21 18.67 19.12 364,829 +0.11(+0.58%)
Sep 14, 2006 18.95 19.09 18.75 19.01 207,568 -0.04(-0.21%)
Sep 13, 2006 18.70 19.05 18.66 19.05 315,157 +0.35(+1.87%)
Sep 12, 2006 18.58 18.76 18.49 18.70 296,047 +0.11(+0.59%)
Sep 11, 2006 19.09 19.29 18.40 18.59 466,129 -0.50(-2.62%)
Sep 08, 2006 19.62 19.62 18.95 19.09 233,749 -0.37(-1.90%)
Sep 07, 2006 19.49 19.61 19.07 19.46 257,300 -0.04(-0.21%)
Sep 06, 2006 20.14 20.20 19.50 19.50 301,850 -0.76(-3.75%)
Sep 05, 2006 20.33 20.36 20.00 20.26 224,735 +0.07(+0.35%)
Sep 01, 2006 20.04 20.40 19.85 20.19 542,105 +0.08(+0.40%)
Aug 31, 2006 20.09 20.23 19.92 20.11 430,486 +0.10(+0.50%)
Aug 30, 2006 19.39 20.02 19.37 20.01 410,526 +0.59(+3.04%)
Aug 29, 2006 19.54 19.97 19.28 19.42 379,590 -0.03(-0.15%)
Aug 28, 2006 19.58 19.75 19.21 19.45 210,967 +0.00(+0.00%)
Aug 25, 2006 19.32 19.65 18.99 19.45 97,610 +0.16(+0.83%)
Aug 24, 2006 19.80 19.89 18.85 19.29 365,711 -0.42(-2.13%)
Aug 23, 2006 19.83 20.00 19.40 19.71 237,997 -0.17(-0.86%)
Aug 22, 2006 19.88 19.97 19.54 19.88 190,744 +0.08(+0.40%)
Aug 21, 2006 19.63 19.89 19.63 19.80 235,140 +0.02(+0.10%)
Aug 18, 2006 19.69 19.82 19.54 19.78 236,382 +0.19(+0.97%)
Aug 17, 2006 19.87 19.98 19.29 19.59 374,141 -0.28(-1.41%)
Aug 16, 2006 19.75 19.97 19.57 19.87 418,423 +0.27(+1.38%)
Aug 15, 2006 19.75 19.75 19.45 19.60 353,356 +0.11(+0.56%)
Aug 14, 2006 19.27 19.62 19.03 19.49 530,522 +0.38(+1.99%)
Aug 11, 2006 18.53 19.18 18.37 19.11 366,329 +0.61(+3.30%)
Aug 10, 2006 19.13 19.25 18.29 18.50 709,852 -0.76(-3.95%)
Aug 09, 2006 19.60 19.77 19.13 19.26 414,032 -0.29(-1.48%)
Aug 08, 2006 19.05 19.75 18.77 19.55 1,280,261 +2.38(+13.86%)
Aug 07, 2006 17.54 17.54 16.86 17.17 249,228 -0.34(-1.94%)
Aug 04, 2006 17.75 18.70 17.22 17.51 383,554 +0.04(+0.23%)
Aug 03, 2006 17.08 17.60 16.97 17.47 419,253 +0.11(+0.63%)
Aug 02, 2006 17.25 17.74 17.21 17.36 3,548,331 +1.31(+8.16%)
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.