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 31, 2013 15.65 16.03 15.52 15.81 176,667 +0.01(+0.06%)
May 30, 2013 15.65 15.88 15.45 15.80 132,689 +0.16(+1.02%)
May 29, 2013 15.73 15.82 15.60 15.64 38,229 -0.14(-0.89%)
May 28, 2013 16.07 16.07 15.67 15.78 214,852 -0.07(-0.44%)
May 24, 2013 15.69 15.98 15.47 15.85 0 +0.11(+0.70%)
May 23, 2013 15.69 15.89 15.68 15.74 0 -0.05(-0.32%)
May 22, 2013 15.98 16.19 15.75 15.79 0 -0.22(-1.37%)
May 21, 2013 16.11 16.20 15.91 16.01 0 -0.09(-0.56%)
May 20, 2013 16.05 16.17 16.00 16.10 0 +0.05(+0.31%)
May 17, 2013 15.62 16.08 15.56 16.05 0 +0.44(+2.82%)
May 16, 2013 15.47 15.79 15.40 15.61 247,854 +0.05(+0.32%)
May 15, 2013 15.77 15.79 15.51 15.56 0 -0.10(-0.64%)
May 13, 2013 15.90 15.90 15.62 15.66 0 -0.23(-1.45%)
May 10, 2013 15.65 15.91 15.55 15.89 0 +0.23(+1.47%)
May 09, 2013 16.05 16.05 15.42 15.66 0 -0.32(-2.00%)
May 08, 2013 15.62 16.01 15.56 15.98 0 +0.28(+1.78%)
May 07, 2013 16.58 16.58 15.04 15.70 0 +0.04(+0.26%)
May 06, 2013 15.47 15.71 15.44 15.66 0 +0.22(+1.42%)
May 03, 2013 15.27 15.46 15.06 15.44 0 +0.38(+2.52%)
May 02, 2013 14.70 15.13 14.70 15.06 0 +0.42(+2.87%)
May 01, 2013 15.39 15.44 14.64 14.64 186,656 -0.75(-4.87%)
Apr 30, 2013 14.72 15.40 14.71 15.39 0 +0.72(+4.91%)
Apr 29, 2013 14.83 14.85 14.64 14.67 78,187 -0.07(-0.47%)
Apr 26, 2013 14.91 14.92 14.66 14.74 115,310 -0.18(-1.21%)
Apr 25, 2013 14.88 14.93 14.68 14.92 106,043 +0.12(+0.81%)
Apr 24, 2013 14.83 15.09 14.68 14.80 83,018 +0.05(+0.34%)
Apr 23, 2013 14.81 14.81 14.43 14.75 93,787 +0.08(+0.55%)
Apr 22, 2013 14.46 14.71 13.95 14.67 185,209 +0.26(+1.80%)
Apr 19, 2013 14.19 14.44 14.09 14.41 136,259 +0.22(+1.55%)
Apr 18, 2013 14.34 14.53 14.10 14.19 135,961 -0.17(-1.18%)
Apr 17, 2013 14.56 14.70 14.18 14.36 113,978 -0.27(-1.85%)
Apr 16, 2013 14.94 14.96 14.38 14.63 175,359 -0.20(-1.35%)
Apr 15, 2013 15.07 15.07 14.60 14.83 157,340 -0.29(-1.92%)
Apr 12, 2013 15.28 15.28 15.02 15.12 61,244 -0.14(-0.92%)
Apr 11, 2013 15.54 15.58 15.20 15.26 52,028 -0.25(-1.61%)
Apr 10, 2013 14.97 15.55 14.97 15.51 142,339 +0.57(+3.82%)
Apr 09, 2013 15.21 15.30 14.94 14.94 131,762 -0.29(-1.90%)
Apr 08, 2013 15.05 15.23 14.93 15.23 99,762 +0.27(+1.80%)
Apr 05, 2013 15.32 15.76 14.93 14.96 142,270 -0.61(-3.92%)
Apr 04, 2013 15.74 15.82 15.44 15.57 97,694 -0.19(-1.21%)
Apr 03, 2013 15.85 15.85 15.62 15.76 123,492 +0.04(+0.25%)
Apr 02, 2013 15.74 15.86 15.61 15.72 87,886 +0.07(+0.45%)
Apr 01, 2013 15.99 16.19 15.48 15.65 136,342 -0.31(-1.94%)
Mar 28, 2013 15.93 16.32 15.91 15.96 337,226 +0.07(+0.44%)
Mar 27, 2013 16.00 16.00 15.62 15.89 156,167 +0.37(+2.38%)
Mar 26, 2013 15.37 15.53 15.27 15.52 78,463 +0.27(+1.77%)
Mar 25, 2013 15.08 15.36 15.07 15.25 78,070 +0.25(+1.67%)
Mar 22, 2013 15.02 15.23 14.91 15.00 155,747 -0.02(-0.13%)
Mar 21, 2013 15.14 15.16 14.98 15.02 119,802 -0.27(-1.77%)
Mar 20, 2013 15.28 15.32 15.03 15.29 152,654 +0.04(+0.26%)
Mar 19, 2013 15.32 15.39 15.16 15.25 117,497 -0.06(-0.39%)
Mar 18, 2013 15.37 15.46 15.21 15.31 224,969 -0.25(-1.61%)
Mar 15, 2013 15.48 15.65 15.37 15.56 320,060 +0.07(+0.45%)
Mar 14, 2013 15.18 15.52 15.13 15.49 180,809 +0.30(+1.97%)
Mar 13, 2013 15.03 15.26 15.00 15.19 107,060 +0.21(+1.40%)
Mar 12, 2013 14.85 15.14 14.85 14.98 263,966 +0.07(+0.47%)
Mar 11, 2013 14.93 15.03 14.88 14.91 107,427 -0.10(-0.67%)
Mar 08, 2013 15.25 15.35 15.00 15.01 100,530 -0.10(-0.66%)
Mar 07, 2013 14.77 15.13 14.74 15.11 115,322 +0.31(+2.09%)
Mar 06, 2013 14.78 14.99 14.74 14.80 207,184 +0.05(+0.34%)
Mar 05, 2013 14.65 14.84 14.64 14.75 151,109 +0.17(+1.17%)
Mar 04, 2013 14.82 14.88 14.45 14.58 218,214 -0.32(-2.15%)
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.