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 29, 2009 16.30 16.44 16.02 16.28 239,059 +0.08(+0.49%)
May 28, 2009 16.35 16.45 15.90 16.20 180,034 -0.02(-0.12%)
May 27, 2009 16.57 17.08 16.20 16.22 185,158 -0.51(-3.05%)
May 26, 2009 15.91 16.92 15.84 16.73 189,938 +0.71(+4.43%)
May 22, 2009 16.30 16.32 16.00 16.02 126,669 -0.23(-1.42%)
May 21, 2009 16.59 16.80 16.06 16.25 217,827 -0.51(-3.04%)
May 20, 2009 16.78 17.09 16.65 16.76 247,422 +0.06(+0.36%)
May 19, 2009 16.82 16.95 16.61 16.70 143,565 -0.22(-1.30%)
May 18, 2009 17.05 17.07 16.72 16.92 286,036 +0.01(+0.06%)
May 15, 2009 16.81 17.06 16.71 16.91 194,866 +0.04(+0.24%)
May 14, 2009 17.04 17.20 16.76 16.87 154,889 -0.05(-0.30%)
May 13, 2009 16.98 17.27 16.77 16.92 295,462 -0.15(-0.88%)
May 12, 2009 17.64 18.09 16.84 17.07 484,469 -0.84(-4.69%)
May 11, 2009 17.60 17.92 17.17 17.91 345,717 -0.01(-0.06%)
May 08, 2009 17.80 18.14 17.59 17.92 401,394 +0.24(+1.36%)
May 07, 2009 18.09 18.09 17.45 17.68 269,478 -0.34(-1.89%)
May 06, 2009 18.46 18.52 17.81 18.02 366,692 -0.29(-1.58%)
May 05, 2009 19.86 19.97 18.17 18.31 367,243 -1.18(-6.05%)
May 04, 2009 19.40 19.83 19.04 19.49 286,162 +0.05(+0.26%)
May 01, 2009 19.55 19.81 19.23 19.44 203,487 -0.22(-1.12%)
Apr 30, 2009 20.04 20.45 19.61 19.66 195,068 -0.21(-1.06%)
Apr 29, 2009 19.22 20.03 18.98 19.87 265,128 +0.93(+4.91%)
Apr 28, 2009 18.20 19.10 17.77 18.94 203,551 +0.50(+2.71%)
Apr 27, 2009 19.01 19.07 18.19 18.44 339,066 -0.23(-1.23%)
Apr 24, 2009 18.23 18.91 18.21 18.67 220,425 +0.44(+2.41%)
Apr 23, 2009 18.20 18.44 17.58 18.23 205,367 -0.01(-0.05%)
Apr 22, 2009 17.76 18.67 17.76 18.24 220,855 +0.14(+0.77%)
Apr 21, 2009 17.55 18.19 17.55 18.10 296,860 +0.52(+2.96%)
Apr 20, 2009 17.52 17.87 17.45 17.58 214,240 -0.39(-2.17%)
Apr 17, 2009 17.45 18.04 17.30 17.97 222,653 +0.58(+3.34%)
Apr 16, 2009 17.10 17.53 16.91 17.39 381,234 +0.38(+2.23%)
Apr 15, 2009 16.80 17.23 16.75 17.01 343,837 +0.12(+0.71%)
Apr 14, 2009 16.98 17.10 16.53 16.89 466,511 -0.41(-2.37%)
Apr 13, 2009 17.50 17.62 17.03 17.30 306,850 -0.41(-2.32%)
Apr 09, 2009 17.23 17.81 17.00 17.71 347,431 +0.81(+4.79%)
Apr 08, 2009 16.69 16.93 16.52 16.90 133,567 +0.39(+2.36%)
Apr 07, 2009 16.85 17.21 16.51 16.51 146,891 -0.53(-3.11%)
Apr 06, 2009 16.97 17.07 16.67 17.04 172,445 +0.02(+0.12%)
Apr 03, 2009 16.96 17.02 16.19 17.02 154,300 -0.03(-0.18%)
Apr 02, 2009 16.94 17.64 16.55 17.05 304,473 +0.46(+2.77%)
Apr 01, 2009 16.37 16.60 16.06 16.59 384,111 -0.04(-0.24%)
Mar 31, 2009 16.36 17.09 16.32 16.63 320,042 +0.52(+3.23%)
Mar 30, 2009 15.85 16.24 15.63 16.11 198,134 -1.06(-6.17%)
Mar 26, 2009 16.62 17.18 16.37 17.17 279,254 +0.60(+3.62%)
Mar 25, 2009 15.59 16.72 15.52 16.57 518,697 +1.02(+6.56%)
Mar 24, 2009 15.84 15.89 15.25 15.55 319,110 -0.57(-3.54%)
Mar 23, 2009 15.55 16.12 14.96 16.12 205,270 +1.19(+7.97%)
Mar 20, 2009 15.74 15.85 14.85 14.93 285,487 -0.65(-4.17%)
Mar 19, 2009 16.05 16.05 15.50 15.58 165,316 -0.33(-2.07%)
Mar 18, 2009 15.33 16.10 15.02 15.91 235,674 +0.43(+2.78%)
Mar 17, 2009 15.39 15.49 14.47 15.48 228,173 +0.76(+5.16%)
Mar 16, 2009 14.85 15.19 14.67 14.72 219,325 -0.15(-1.01%)
Mar 13, 2009 15.18 15.18 14.55 14.87 288,971 -0.31(-2.04%)
Mar 12, 2009 14.37 15.31 14.17 15.18 409,677 +0.72(+4.98%)
Mar 11, 2009 14.74 14.74 14.30 14.46 415,535 -0.17(-1.16%)
Mar 10, 2009 13.73 14.75 13.71 14.63 830,279 +0.75(+5.40%)
Mar 09, 2009 13.75 13.96 13.50 13.88 448,622 -0.04(-0.29%)
Mar 06, 2009 13.86 14.14 13.53 13.92 660,859 +0.18(+1.31%)
Mar 05, 2009 13.96 14.11 13.50 13.74 440,712 -0.47(-3.31%)
Mar 04, 2009 14.13 14.42 13.79 14.21 687,450 -1.38(-8.85%)
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.