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 30, 2015 29.63 29.71 28.88 29.00 243,393 -0.80(-2.68%)
Oct 29, 2015 29.95 29.95 29.57 29.80 135,613 -0.07(-0.23%)
Oct 28, 2015 29.00 29.89 28.88 29.87 282,494 +0.96(+3.32%)
Oct 27, 2015 28.82 29.13 28.69 28.91 373,039 +0.14(+0.49%)
Oct 26, 2015 29.20 29.20 28.41 28.77 352,935 +0.11(+0.38%)
Oct 23, 2015 28.11 29.23 27.90 28.66 654,685 +0.84(+3.02%)
Oct 22, 2015 27.24 27.84 27.05 27.82 212,757 +0.79(+2.92%)
Oct 21, 2015 27.58 27.60 27.00 27.03 171,418 -0.53(-1.92%)
Oct 20, 2015 27.49 27.60 27.33 27.56 214,660 +0.08(+0.29%)
Oct 19, 2015 27.04 27.49 27.00 27.48 153,563 +0.28(+1.03%)
Oct 16, 2015 27.21 27.33 27.03 27.20 210,904 +0.05(+0.18%)
Oct 15, 2015 26.80 27.16 26.73 27.15 219,044 +0.46(+1.72%)
Oct 14, 2015 26.89 27.11 26.65 26.69 152,898 -0.19(-0.71%)
Oct 13, 2015 27.05 27.51 26.68 26.88 213,820 -0.36(-1.32%)
Oct 12, 2015 26.71 27.24 26.64 27.24 234,703 +0.66(+2.48%)
Oct 09, 2015 26.44 26.87 26.37 26.58 374,531 +0.21(+0.80%)
Oct 08, 2015 26.48 26.56 26.00 26.37 342,813 -0.05(-0.19%)
Oct 07, 2015 25.91 26.43 25.91 26.42 370,531 +0.57(+2.21%)
Oct 06, 2015 25.86 25.95 25.70 25.85 140,637 -0.09(-0.35%)
Oct 05, 2015 25.81 26.00 25.57 25.94 185,980 +0.43(+1.69%)
Oct 02, 2015 25.14 25.51 24.91 25.51 124,633 +0.13(+0.51%)
Oct 01, 2015 25.49 25.61 25.09 25.38 127,029 -0.12(-0.47%)
Sep 30, 2015 25.27 25.53 25.12 25.50 168,742 +0.43(+1.72%)
Sep 29, 2015 25.10 25.24 25.00 25.07 219,948 -0.05(-0.20%)
Sep 28, 2015 25.38 25.49 25.08 25.12 192,229 -0.38(-1.49%)
Sep 25, 2015 25.82 25.97 25.42 25.50 293,104 -0.09(-0.35%)
Sep 24, 2015 25.46 25.72 25.24 25.59 185,005 -0.09(-0.35%)
Sep 23, 2015 25.53 25.78 25.19 25.68 235,516 +0.27(+1.06%)
Sep 22, 2015 25.47 25.50 25.22 25.41 184,425 -0.26(-1.01%)
Sep 21, 2015 25.35 25.89 25.26 25.67 340,762 +0.34(+1.34%)
Sep 18, 2015 25.26 25.64 25.25 25.33 360,341 -0.24(-0.94%)
Sep 17, 2015 25.65 25.84 25.55 25.57 218,522 -0.17(-0.66%)
Sep 16, 2015 25.77 25.89 25.54 25.74 218,606 +0.22(+0.86%)
Sep 15, 2015 25.28 25.66 25.19 25.52 171,932 +0.27(+1.07%)
Sep 14, 2015 25.50 25.63 25.19 25.25 101,122 -0.15(-0.59%)
Sep 11, 2015 25.15 25.41 25.01 25.40 209,869 +0.06(+0.24%)
Sep 10, 2015 25.28 25.64 25.15 25.34 123,855 +0.03(+0.12%)
Sep 09, 2015 25.67 25.67 25.26 25.31 242,309 -0.09(-0.35%)
Sep 08, 2015 25.48 25.65 25.35 25.40 211,487 +0.23(+0.91%)
Sep 04, 2015 25.05 25.17 25.17 25.17 120,200 -0.13(-0.51%)
Sep 03, 2015 25.38 25.57 25.11 25.30 136,101 +0.01(+0.04%)
Sep 02, 2015 25.25 25.33 24.99 25.29 178,650 +0.44(+1.77%)
Sep 01, 2015 24.74 25.11 24.74 24.85 344,969 -0.30(-1.19%)
Aug 31, 2015 24.97 25.30 24.90 25.15 220,969 +0.06(+0.24%)
Aug 28, 2015 24.89 25.12 24.86 25.09 248,448 +0.07(+0.28%)
Aug 27, 2015 24.89 25.15 24.46 25.02 181,894 +0.43(+1.75%)
Aug 26, 2015 24.35 24.69 24.05 24.59 339,108 +0.73(+3.06%)
Aug 25, 2015 24.73 24.73 23.85 23.86 226,704 -0.17(-0.71%)
Aug 24, 2015 23.37 24.83 23.22 24.03 315,914 -0.64(-2.59%)
Aug 21, 2015 24.68 25.29 24.49 24.67 302,042 -0.46(-1.83%)
Aug 20, 2015 25.05 25.46 24.87 25.13 166,848 -0.20(-0.79%)
Aug 19, 2015 25.66 25.73 25.19 25.33 267,271 -0.46(-1.78%)
Aug 18, 2015 25.79 26.00 25.67 25.79 126,445 -0.07(-0.27%)
Aug 17, 2015 25.52 25.98 25.31 25.86 309,648 +0.36(+1.41%)
Aug 14, 2015 25.11 25.54 25.07 25.50 298,136 +0.29(+1.15%)
Aug 13, 2015 25.04 25.43 24.86 25.21 195,843 +0.21(+0.84%)
Aug 12, 2015 25.11 25.24 24.83 25.00 160,185 -0.33(-1.30%)
Aug 11, 2015 25.36 25.48 25.18 25.33 129,904 -0.02(-0.08%)
Aug 10, 2015 25.46 25.60 25.29 25.35 236,090 +0.13(+0.52%)
Aug 07, 2015 25.21 25.45 25.05 25.22 194,855 -0.02(-0.08%)
Aug 06, 2015 25.53 25.53 25.05 25.24 216,127 -0.17(-0.67%)
Aug 05, 2015 25.31 25.80 25.04 25.41 219,969 +0.23(+0.91%)
Aug 04, 2015 24.11 25.37 22.48 25.18 213,308 +0.83(+3.41%)
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.