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 29, 2010 16.80 16.88 16.49 16.63 514,732 -0.19(-1.13%)
Oct 28, 2010 16.44 16.91 16.36 16.82 680,420 +0.50(+3.06%)
Oct 27, 2010 16.57 16.66 16.10 16.32 295,526 -0.54(-3.20%)
Oct 25, 2010 16.30 17.72 16.11 16.86 1,477,203 +1.85(+12.33%)
Oct 22, 2010 14.64 15.07 14.64 15.01 73,100 +0.15(+1.01%)
Oct 21, 2010 14.96 15.04 14.63 14.86 184,490 +0.00(+0.00%)
Oct 20, 2010 14.72 14.97 14.66 14.86 154,239 +0.24(+1.64%)
Oct 19, 2010 14.69 14.89 14.51 14.62 298,036 -0.30(-2.01%)
Oct 18, 2010 14.59 14.92 14.49 14.92 326,402 +0.40(+2.75%)
Oct 15, 2010 14.77 14.86 14.30 14.52 307,652 -0.09(-0.62%)
Oct 14, 2010 14.49 14.71 14.39 14.61 193,057 +0.07(+0.48%)
Oct 13, 2010 14.13 14.55 14.02 14.54 337,964 +0.46(+3.27%)
Oct 12, 2010 13.86 14.12 13.71 14.08 163,809 +0.15(+1.08%)
Oct 11, 2010 14.04 14.09 13.91 13.93 162,682 -0.12(-0.85%)
Oct 08, 2010 13.89 14.22 13.88 14.05 303,091 +0.13(+0.93%)
Oct 07, 2010 14.35 14.35 13.89 13.92 249,719 -0.31(-2.18%)
Oct 06, 2010 14.32 14.42 13.95 14.23 179,596 -0.16(-1.11%)
Oct 05, 2010 13.67 14.48 13.61 14.39 336,289 +0.87(+6.43%)
Oct 04, 2010 14.05 14.11 13.49 13.52 446,131 -0.59(-4.18%)
Oct 01, 2010 13.74 14.11 13.72 14.11 209,804 +0.53(+3.90%)
Sep 30, 2010 13.89 14.01 13.30 13.58 370,879 -0.22(-1.59%)
Sep 29, 2010 13.63 14.08 13.36 13.80 297,265 +0.09(+0.66%)
Sep 28, 2010 13.78 13.84 13.38 13.71 321,102 +0.00(+0.00%)
Sep 27, 2010 13.97 14.00 13.59 13.71 292,905 -0.29(-2.07%)
Sep 24, 2010 14.20 14.20 13.95 14.00 673,281 +0.02(+0.14%)
Sep 23, 2010 13.83 14.04 13.77 13.98 254,088 +0.03(+0.22%)
Sep 22, 2010 14.00 14.12 13.89 13.95 143,321 -0.08(-0.57%)
Sep 21, 2010 14.11 14.26 14.00 14.03 147,810 -0.13(-0.92%)
Sep 20, 2010 13.84 14.27 13.47 14.16 283,152 +0.41(+2.98%)
Sep 17, 2010 13.84 13.88 13.52 13.75 336,447 -0.30(-2.14%)
Sep 15, 2010 13.99 14.25 13.98 14.05 211,058 +0.05(+0.36%)
Sep 14, 2010 14.20 14.27 13.97 14.00 264,101 -0.20(-1.41%)
Sep 13, 2010 14.12 14.38 14.02 14.20 275,899 +0.18(+1.28%)
Sep 10, 2010 13.87 14.06 13.74 14.02 349,982 +0.18(+1.30%)
Sep 09, 2010 13.65 13.87 13.48 13.84 419,419 +0.35(+2.59%)
Sep 08, 2010 12.92 13.53 12.88 13.49 476,616 +0.62(+4.82%)
Sep 07, 2010 12.87 13.06 12.73 12.87 790,774 -0.04(-0.31%)
Sep 03, 2010 12.71 12.96 12.52 12.91 294,751 +0.34(+2.70%)
Sep 02, 2010 12.31 12.69 12.26 12.57 273,359 +0.30(+2.44%)
Sep 01, 2010 12.16 12.33 11.99 12.27 282,077 +0.31(+2.59%)
Aug 31, 2010 12.02 12.31 11.86 11.96 479,190 -0.08(-0.66%)
Aug 30, 2010 12.37 12.41 12.00 12.04 237,864 -0.39(-3.14%)
Aug 27, 2010 12.20 12.46 11.98 12.43 287,719 +0.37(+3.07%)
Aug 26, 2010 12.20 12.32 12.03 12.06 212,312 -0.06(-0.50%)
Aug 25, 2010 11.93 12.16 11.89 12.12 489,845 +0.12(+1.00%)
Aug 24, 2010 11.89 12.23 11.89 12.00 482,345 +0.02(+0.17%)
Aug 23, 2010 12.15 12.20 11.96 11.98 280,739 -0.12(-0.99%)
Aug 20, 2010 11.98 12.13 11.85 12.10 210,229 +0.06(+0.50%)
Aug 19, 2010 12.40 12.41 11.95 12.04 424,330 -0.44(-3.53%)
Aug 18, 2010 12.33 12.55 12.17 12.48 288,410 +0.11(+0.89%)
Aug 17, 2010 12.28 12.50 12.16 12.37 252,246 +0.22(+1.81%)
Aug 16, 2010 11.92 12.20 11.79 12.15 238,838 +0.19(+1.59%)
Aug 13, 2010 11.95 12.07 11.80 11.96 295,873 -0.07(-0.58%)
Aug 12, 2010 12.10 12.10 11.93 12.03 313,430 +0.02(+0.17%)
Aug 11, 2010 12.05 12.26 11.96 12.01 481,166 -0.30(-2.44%)
Aug 10, 2010 12.42 12.61 12.23 12.31 413,779 -0.34(-2.69%)
Aug 09, 2010 12.12 12.71 11.99 12.65 852,924 +0.76(+6.39%)
Aug 06, 2010 11.57 11.91 11.52 11.89 634,052 +0.22(+1.89%)
Aug 05, 2010 11.83 11.90 11.55 11.67 861,185 -0.30(-2.51%)
Aug 04, 2010 11.95 12.18 11.80 11.97 1,312,106 +0.04(+0.34%)
Aug 03, 2010 10.86 12.12 10.85 11.93 9,734,253 -3.37(-22.03%)
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.