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 (%)
Aug 31, 2009 21.00 21.17 20.87 20.99 132,346 -0.11(-0.52%)
Aug 28, 2009 21.28 21.43 20.91 21.10 124,936 -0.07(-0.33%)
Aug 27, 2009 21.23 21.31 20.90 21.17 93,889 -0.06(-0.28%)
Aug 26, 2009 21.13 21.39 21.08 21.23 77,028 -0.03(-0.14%)
Aug 25, 2009 21.32 21.50 21.04 21.26 102,382 -0.02(-0.09%)
Aug 24, 2009 21.31 21.64 21.09 21.28 129,971 -0.04(-0.19%)
Aug 21, 2009 20.89 21.41 20.32 21.32 249,698 +0.66(+3.19%)
Aug 20, 2009 20.26 20.66 20.05 20.66 195,459 +0.31(+1.52%)
Aug 19, 2009 20.23 20.56 19.87 20.35 210,374 -0.07(-0.34%)
Aug 18, 2009 19.95 20.51 19.95 20.42 120,739 +0.52(+2.61%)
Aug 17, 2009 20.08 20.21 19.75 19.90 131,769 -0.57(-2.78%)
Aug 14, 2009 21.13 21.30 20.19 20.47 139,984 -0.63(-2.99%)
Aug 13, 2009 20.83 21.30 20.47 21.10 103,165 +0.32(+1.54%)
Aug 12, 2009 20.67 21.47 20.67 20.78 191,990 +0.19(+0.92%)
Aug 11, 2009 20.97 21.15 20.39 20.59 139,379 -0.55(-2.60%)
Aug 10, 2009 20.52 21.26 20.52 21.14 168,943 +0.40(+1.93%)
Aug 07, 2009 21.00 21.40 20.55 20.74 295,451 +0.07(+0.34%)
Aug 06, 2009 21.55 21.66 20.34 20.67 298,186 -0.79(-3.68%)
Aug 05, 2009 21.89 22.16 21.26 21.46 272,862 -0.44(-2.01%)
Aug 04, 2009 21.20 21.90 20.96 21.90 482,447 +1.73(+8.58%)
Aug 03, 2009 20.09 20.50 19.70 20.17 241,687 +0.27(+1.36%)
Jul 31, 2009 20.23 20.50 19.89 19.90 252,978 -0.35(-1.73%)
Jul 30, 2009 20.16 20.57 19.72 20.25 187,718 +0.36(+1.81%)
Jul 29, 2009 19.69 20.10 19.69 19.89 143,350 +0.04(+0.20%)
Jul 28, 2009 19.95 20.20 19.67 19.85 209,891 -0.27(-1.34%)
Jul 27, 2009 20.58 20.62 19.99 20.12 183,879 -0.15(-0.74%)
Jul 24, 2009 20.07 20.33 19.91 20.27 77,216 +0.05(+0.25%)
Jul 23, 2009 19.57 20.25 19.55 20.22 179,074 +0.59(+3.01%)
Jul 22, 2009 19.38 19.80 19.11 19.63 171,456 +0.13(+0.67%)
Jul 21, 2009 19.62 19.82 19.25 19.50 140,622 -0.13(-0.66%)
Jul 20, 2009 19.47 19.64 19.38 19.63 146,540 +0.28(+1.45%)
Jul 17, 2009 20.00 20.25 19.15 19.35 286,873 -0.59(-2.96%)
Jul 16, 2009 19.54 20.01 19.21 19.94 238,703 +0.23(+1.17%)
Jul 15, 2009 18.79 19.77 18.41 19.71 319,631 +1.17(+6.31%)
Jul 14, 2009 18.37 18.72 18.25 18.54 175,511 +0.10(+0.54%)
Jul 13, 2009 18.01 18.46 17.50 18.44 260,548 +0.40(+2.22%)
Jul 10, 2009 17.79 18.12 17.73 18.04 130,337 +0.10(+0.56%)
Jul 09, 2009 18.21 18.21 17.75 17.94 281,558 -0.21(-1.16%)
Jul 08, 2009 18.56 18.59 17.95 18.15 161,964 -0.29(-1.57%)
Jul 07, 2009 18.40 18.53 18.01 18.44 315,041 +0.10(+0.55%)
Jul 06, 2009 18.38 18.52 18.01 18.34 229,430 -0.21(-1.13%)
Jul 02, 2009 19.24 19.24 18.28 18.55 226,448 -0.51(-2.68%)
Jul 01, 2009 18.26 19.20 17.81 19.06 433,812 +0.97(+5.36%)
Jun 30, 2009 18.01 18.19 17.80 18.09 526,327 +0.04(+0.22%)
Jun 29, 2009 18.10 18.20 17.86 18.05 194,862 -0.04(-0.22%)
Jun 26, 2009 17.72 18.22 17.54 18.09 884,955 +0.28(+1.57%)
Jun 25, 2009 17.61 17.81 17.07 17.81 176,072 +0.28(+1.60%)
Jun 24, 2009 17.90 17.94 17.40 17.53 145,340 +0.33(+1.92%)
Jun 23, 2009 17.41 17.41 17.03 17.20 222,438 -0.13(-0.75%)
Jun 22, 2009 17.31 17.55 17.01 17.33 329,548 -0.09(-0.52%)
Jun 19, 2009 17.15 17.82 17.11 17.42 488,865 +0.47(+2.77%)
Jun 18, 2009 16.96 17.07 16.61 16.95 121,171 -0.04(-0.24%)
Jun 17, 2009 16.54 17.15 16.40 16.99 200,833 +0.51(+3.09%)
Jun 16, 2009 17.26 17.44 16.42 16.48 157,598 -0.60(-3.51%)
Jun 15, 2009 17.41 17.44 16.81 17.08 274,967 -0.43(-2.46%)
Jun 12, 2009 17.14 17.53 17.03 17.51 165,840 +0.28(+1.63%)
Jun 11, 2009 17.21 17.56 16.98 17.23 153,065 +0.12(+0.70%)
Jun 10, 2009 17.39 17.65 16.82 17.11 154,467 -0.19(-1.10%)
Jun 09, 2009 17.18 17.39 17.01 17.30 121,837 +0.16(+0.93%)
Jun 08, 2009 17.05 17.50 16.90 17.14 112,745 -0.18(-1.04%)
Jun 05, 2009 17.46 17.74 17.14 17.32 144,842 +0.04(+0.23%)
Jun 04, 2009 17.32 17.34 16.99 17.28 160,206 +0.05(+0.29%)
Jun 03, 2009 17.16 17.34 17.10 17.23 232,466 -0.02(-0.12%)
Jun 02, 2009 17.08 17.47 16.91 17.25 433,330 +0.14(+0.82%)
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.