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 (%)
Jan 31, 2013 15.48 16.27 15.35 16.10 400,076 +0.64(+4.14%)
Jan 30, 2013 15.55 15.62 15.42 15.46 106,667 -0.10(-0.64%)
Jan 29, 2013 15.55 15.63 15.43 15.56 141,959 +0.01(+0.06%)
Jan 28, 2013 15.43 15.71 15.34 15.55 81,359 +0.19(+1.24%)
Jan 25, 2013 15.48 15.48 15.05 15.36 128,479 -0.12(-0.78%)
Jan 24, 2013 15.12 15.53 15.04 15.48 87,399 +0.34(+2.25%)
Jan 23, 2013 15.34 15.47 15.05 15.14 133,892 -0.18(-1.17%)
Jan 22, 2013 15.10 15.36 15.05 15.32 112,913 +0.19(+1.26%)
Jan 18, 2013 15.12 15.17 15.04 15.13 99,297 -0.03(-0.20%)
Jan 17, 2013 15.00 15.18 14.94 15.16 87,524 +0.15(+1.00%)
Jan 16, 2013 14.92 15.07 14.86 15.01 128,994 +0.09(+0.60%)
Jan 15, 2013 14.60 15.00 14.60 14.92 58,157 +0.22(+1.50%)
Jan 14, 2013 14.85 14.91 14.45 14.70 133,765 -0.21(-1.41%)
Jan 11, 2013 14.84 14.95 14.74 14.91 74,808 +0.11(+0.74%)
Jan 10, 2013 14.92 14.99 14.76 14.80 97,050 -0.11(-0.74%)
Jan 09, 2013 14.80 14.91 14.70 14.91 145,458 +0.18(+1.22%)
Jan 08, 2013 14.93 15.00 14.73 14.73 152,005 -0.25(-1.67%)
Jan 07, 2013 14.94 15.07 14.90 14.98 89,045 -0.06(-0.40%)
Jan 04, 2013 15.15 15.23 15.00 15.04 155,701 -0.01(-0.07%)
Jan 03, 2013 15.09 15.21 14.89 15.05 262,542 +0.02(+0.13%)
Jan 02, 2013 15.22 15.25 14.60 15.03 420,862 -0.21(-1.38%)
Dec 31, 2012 14.91 15.25 14.76 15.24 70,747 +0.38(+2.56%)
Dec 28, 2012 14.81 15.05 14.75 14.86 77,649 -0.02(-0.13%)
Dec 27, 2012 14.94 15.03 14.56 14.88 89,892 -0.08(-0.53%)
Dec 26, 2012 15.21 15.21 14.90 14.96 74,419 -0.18(-1.19%)
Dec 24, 2012 15.30 15.39 14.32 15.14 64,693 -0.18(-1.17%)
Dec 21, 2012 15.20 15.34 14.86 15.32 425,880 +0.02(+0.13%)
Dec 20, 2012 15.20 15.36 15.04 15.30 133,505 +0.13(+0.86%)
Dec 19, 2012 15.00 15.26 14.89 15.17 281,429 +0.07(+0.46%)
Dec 18, 2012 14.53 15.11 14.44 15.10 140,372 +0.62(+4.28%)
Dec 17, 2012 14.25 14.57 14.11 14.48 107,988 +0.23(+1.61%)
Dec 14, 2012 14.20 14.31 14.08 14.25 137,267 -0.02(-0.14%)
Dec 13, 2012 14.36 14.55 14.16 14.27 65,526 -0.06(-0.42%)
Dec 12, 2012 14.56 14.56 14.31 14.33 102,221 -0.17(-1.17%)
Dec 11, 2012 14.35 14.61 14.22 14.50 215,568 +0.17(+1.19%)
Dec 10, 2012 14.08 14.40 13.85 14.33 270,462 +0.30(+2.14%)
Dec 07, 2012 14.32 14.32 13.94 14.03 110,713 -0.20(-1.41%)
Dec 06, 2012 14.27 14.38 14.12 14.23 90,418 -0.08(-0.56%)
Dec 05, 2012 14.49 14.49 14.25 14.31 57,506 -0.10(-0.69%)
Dec 04, 2012 14.39 14.51 14.25 14.41 179,979 -0.25(-1.71%)
Nov 30, 2012 14.70 14.79 14.28 14.66 157,668 +0.01(+0.07%)
Nov 29, 2012 14.46 14.71 12.87 14.65 116,282 +0.32(+2.23%)
Nov 28, 2012 14.27 14.41 14.14 14.33 192,941 -0.03(-0.21%)
Nov 27, 2012 14.48 14.52 14.31 14.36 135,630 -0.17(-1.17%)
Nov 26, 2012 14.55 14.55 14.30 14.53 118,891 -0.09(-0.62%)
Nov 23, 2012 14.58 14.63 14.37 14.62 69,861 +0.10(+0.69%)
Nov 21, 2012 14.41 14.54 14.24 14.52 66,423 +0.12(+0.83%)
Nov 20, 2012 14.55 14.57 14.24 14.40 86,307 -0.21(-1.44%)
Nov 19, 2012 14.26 14.81 14.22 14.61 176,523 +0.42(+2.96%)
Nov 16, 2012 14.27 14.28 13.99 14.19 155,407 -0.14(-0.98%)
Nov 15, 2012 14.57 14.57 14.17 14.33 250,265 -0.17(-1.17%)
Nov 14, 2012 14.60 14.78 14.49 14.50 175,306 -0.04(-0.28%)
Nov 13, 2012 14.65 14.87 14.45 14.54 227,214 -0.02(-0.14%)
Nov 12, 2012 14.59 14.60 14.33 14.56 125,256 +0.05(+0.34%)
Nov 09, 2012 14.54 14.70 14.46 14.51 128,516 -0.12(-0.82%)
Nov 08, 2012 14.92 15.17 14.58 14.63 165,224 -0.25(-1.68%)
Nov 07, 2012 15.37 15.53 14.86 14.88 332,945 -0.72(-4.62%)
Nov 06, 2012 15.23 16.39 15.23 15.60 685,473 +1.46(+10.33%)
Nov 05, 2012 14.16 14.22 13.94 14.14 129,667 -0.06(-0.42%)
Nov 02, 2012 13.89 14.31 13.70 14.20 198,738 +0.31(+2.23%)
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.