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 (%)
Sep 28, 2012 13.57 13.58 13.44 13.44 167,129 -0.19(-1.39%)
Sep 27, 2012 13.58 13.64 13.44 13.63 131,430 +0.13(+0.96%)
Sep 26, 2012 13.60 13.66 13.41 13.50 255,088 -0.10(-0.74%)
Sep 25, 2012 13.70 13.73 13.51 13.60 250,332 -0.09(-0.66%)
Sep 24, 2012 13.51 13.80 13.46 13.69 234,011 +0.16(+1.18%)
Sep 21, 2012 13.65 13.77 13.46 13.53 307,109 -0.08(-0.59%)
Sep 20, 2012 13.67 13.76 13.55 13.61 211,132 -0.14(-1.02%)
Sep 19, 2012 13.75 13.86 13.61 13.75 136,828 -0.02(-0.15%)
Sep 18, 2012 13.64 13.81 13.55 13.77 183,115 +0.08(+0.58%)
Sep 17, 2012 13.87 13.93 13.60 13.69 156,593 -0.07(-0.51%)
Sep 14, 2012 13.78 13.87 13.66 13.76 282,450 +0.04(+0.29%)
Sep 13, 2012 13.65 13.80 13.55 13.72 233,599 +0.05(+0.37%)
Sep 12, 2012 13.80 13.89 13.60 13.67 93,382 -0.13(-0.94%)
Sep 11, 2012 13.64 13.96 13.64 13.80 147,561 +0.14(+1.02%)
Sep 10, 2012 13.48 13.66 13.40 13.66 202,166 +0.13(+0.96%)
Sep 07, 2012 13.72 13.72 13.49 13.53 143,564 -0.12(-0.88%)
Sep 06, 2012 13.59 13.76 13.51 13.65 232,939 +0.10(+0.74%)
Sep 05, 2012 13.63 13.66 13.46 13.55 442,414 -0.02(-0.15%)
Sep 04, 2012 13.46 13.66 13.45 13.57 250,737 +0.08(+0.59%)
Aug 31, 2012 13.58 13.75 13.41 13.49 126,886 -0.01(-0.07%)
Aug 30, 2012 13.50 13.56 13.35 13.50 119,950 -0.04(-0.30%)
Aug 29, 2012 13.62 13.79 13.51 13.54 234,954 +0.00(+0.00%)
Aug 27, 2012 13.74 13.77 13.50 13.54 147,036 -0.14(-1.02%)
Aug 24, 2012 13.80 13.85 13.62 13.68 183,485 -0.11(-0.80%)
Aug 23, 2012 13.94 14.01 13.64 13.79 189,862 -0.15(-1.08%)
Aug 22, 2012 14.04 14.06 13.66 13.94 160,001 -0.17(-1.20%)
Aug 21, 2012 14.03 14.34 13.97 14.11 227,023 +0.09(+0.64%)
Aug 20, 2012 13.92 14.03 13.86 14.02 173,030 +0.02(+0.14%)
Aug 17, 2012 13.73 14.01 13.61 14.00 261,984 +0.29(+2.12%)
Aug 16, 2012 13.66 13.83 13.61 13.71 168,337 +0.01(+0.07%)
Aug 15, 2012 13.52 13.81 13.49 13.70 218,642 +0.13(+0.96%)
Aug 14, 2012 13.56 13.66 13.47 13.57 232,076 +0.11(+0.82%)
Aug 13, 2012 13.37 13.47 13.20 13.46 403,243 +0.09(+0.67%)
Aug 10, 2012 13.20 13.41 13.15 13.37 349,198 +0.13(+0.98%)
Aug 09, 2012 13.26 13.35 13.13 13.24 173,553 -0.01(-0.08%)
Aug 08, 2012 13.21 13.71 13.18 13.25 330,292 -0.06(-0.45%)
Aug 07, 2012 14.41 14.44 12.81 13.31 601,143 -1.06(-7.38%)
Aug 06, 2012 14.46 14.67 14.09 14.37 316,304 -0.27(-1.84%)
Aug 03, 2012 14.77 15.00 14.57 14.64 277,735 +0.00(+0.00%)
Aug 02, 2012 14.25 14.90 14.16 14.64 294,342 +0.34(+2.38%)
Aug 01, 2012 14.98 15.07 14.24 14.30 264,800 -0.70(-4.67%)
Jul 31, 2012 15.25 15.40 14.76 15.00 528,299 -0.51(-3.29%)
Jul 30, 2012 15.79 15.88 15.18 15.51 190,476 -0.24(-1.52%)
Jul 27, 2012 15.38 15.79 15.14 15.75 146,844 +0.38(+2.47%)
Jul 26, 2012 15.54 15.61 15.15 15.37 53,888 +0.00(+0.00%)
Jul 25, 2012 15.12 15.41 15.00 15.37 117,136 +0.35(+2.33%)
Jul 24, 2012 15.47 15.61 14.96 15.02 126,618 -0.45(-2.91%)
Jul 23, 2012 15.39 15.52 15.12 15.47 131,136 -0.12(-0.77%)
Jul 20, 2012 15.61 15.85 15.59 15.59 251,566 -0.18(-1.14%)
Jul 19, 2012 15.91 15.97 15.60 15.77 139,636 -0.13(-0.82%)
Jul 18, 2012 15.15 15.95 15.15 15.90 246,271 +0.78(+5.16%)
Jul 17, 2012 15.13 15.20 14.94 15.12 365,018 +0.10(+0.67%)
Jul 16, 2012 15.43 15.46 14.89 15.02 149,610 -0.41(-2.66%)
Jul 13, 2012 15.32 15.58 15.28 15.43 77,281 +0.12(+0.78%)
Jul 12, 2012 15.22 15.32 15.02 15.31 110,280 -0.03(-0.20%)
Jul 11, 2012 15.66 15.77 15.20 15.34 142,627 -0.31(-1.98%)
Jul 10, 2012 15.82 15.91 15.57 15.65 79,492 -0.14(-0.89%)
Jul 09, 2012 15.93 16.01 15.70 15.79 186,835 -0.19(-1.19%)
Jul 06, 2012 16.19 16.19 15.95 15.98 82,242 -0.37(-2.26%)
Jul 05, 2012 16.46 16.51 16.30 16.35 116,241 -0.17(-1.03%)
Jul 03, 2012 16.08 16.52 16.00 16.52 60,551 +0.49(+3.06%)
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.