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 (%)
Dec 29, 2017 31.45 31.45 31.45 0 -0.22(-0.69%)
Dec 28, 2017 31.69 31.77 31.46 31.67 71,115 +0.04(+0.13%)
Dec 27, 2017 31.44 31.81 31.44 31.63 89,638 -0.02(-0.06%)
Dec 26, 2017 31.60 31.75 31.44 31.65 45,453 -0.04(-0.13%)
Dec 22, 2017 31.93 31.99 31.67 31.69 72,947 -0.21(-0.66%)
Dec 21, 2017 31.80 32.02 31.61 31.90 83,031 +0.15(+0.47%)
Dec 20, 2017 31.98 31.99 31.61 31.75 139,325 -0.08(-0.25%)
Dec 19, 2017 31.80 32.00 31.03 31.83 108,866 +0.01(+0.03%)
Dec 18, 2017 31.65 32.01 31.62 31.82 96,187 +0.40(+1.27%)
Dec 15, 2017 31.07 31.60 30.85 31.42 392,636 +0.40(+1.29%)
Dec 14, 2017 31.16 31.44 30.83 31.02 131,489 -0.01(-0.03%)
Dec 13, 2017 30.91 31.25 30.21 31.03 105,655 +0.12(+0.39%)
Dec 12, 2017 30.69 31.10 30.63 30.91 107,641 +0.23(+0.75%)
Dec 11, 2017 30.65 31.00 30.58 30.68 178,251 -0.01(-0.03%)
Dec 08, 2017 31.07 31.99 30.63 30.69 148,890 -0.20(-0.65%)
Dec 07, 2017 30.80 31.16 30.52 30.89 102,160 +0.14(+0.46%)
Dec 06, 2017 30.90 31.24 30.73 30.75 102,820 -0.07(-0.23%)
Dec 05, 2017 31.01 31.32 30.75 30.82 256,182 -0.18(-0.58%)
Dec 04, 2017 31.34 31.34 30.96 31.00 174,917 -0.14(-0.45%)
Dec 01, 2017 31.75 31.75 30.71 31.14 172,072 -0.68(-2.14%)
Nov 30, 2017 31.85 31.97 31.59 31.82 266,330 +0.19(+0.60%)
Nov 29, 2017 31.81 32.01 31.20 31.63 174,864 -0.24(-0.75%)
Nov 28, 2017 31.28 31.88 31.16 31.87 223,027 +0.62(+1.98%)
Nov 27, 2017 31.10 31.64 30.98 31.25 243,226 +0.12(+0.39%)
Nov 24, 2017 31.20 31.23 30.84 31.13 71,967 +0.05(+0.16%)
Nov 22, 2017 31.06 31.92 30.90 31.08 173,073 +0.07(+0.23%)
Nov 21, 2017 30.76 31.04 30.55 31.01 291,073 +0.37(+1.21%)
Nov 20, 2017 30.13 30.65 29.92 30.64 221,375 +0.63(+2.10%)
Nov 17, 2017 29.26 30.11 29.26 30.01 635,409 +0.58(+1.97%)
Nov 16, 2017 29.07 29.70 28.80 29.43 178,985 +0.42(+1.45%)
Nov 15, 2017 28.69 29.18 28.55 29.01 160,347 +0.11(+0.36%)
Nov 14, 2017 28.48 28.99 28.37 28.91 188,441 +0.35(+1.21%)
Nov 13, 2017 28.62 28.75 28.43 28.56 274,394 -0.14(-0.49%)
Nov 10, 2017 28.77 29.04 28.66 28.70 223,549 -0.18(-0.62%)
Nov 09, 2017 29.05 29.27 28.66 28.88 176,227 -0.33(-1.13%)
Nov 08, 2017 29.52 29.99 28.40 29.21 264,395 -0.49(-1.65%)
Nov 07, 2017 30.00 30.00 28.87 29.70 551,897 +0.92(+3.20%)
Nov 06, 2017 28.77 28.99 28.30 28.78 213,415 +0.02(+0.07%)
Nov 03, 2017 28.72 28.99 28.62 28.76 174,006 -0.01(-0.03%)
Nov 02, 2017 28.80 29.09 28.65 28.77 161,360 -0.04(-0.14%)
Nov 01, 2017 29.08 28.94 28.52 28.81 104,811 -0.13(-0.45%)
Oct 31, 2017 28.80 29.26 28.49 28.94 227,768 +0.23(+0.80%)
Oct 30, 2017 28.86 28.94 28.54 28.71 115,665 -0.21(-0.73%)
Oct 27, 2017 28.97 29.11 28.58 28.92 86,562 +0.07(+0.24%)
Oct 26, 2017 29.11 29.18 26.77 28.85 111,634 -0.20(-0.69%)
Oct 25, 2017 29.15 29.25 28.71 29.05 78,616 -0.14(-0.48%)
Oct 24, 2017 29.24 29.38 29.03 29.19 82,390 +0.00(+0.00%)
Oct 23, 2017 29.74 29.74 29.08 29.19 98,852 -0.58(-1.95%)
Oct 20, 2017 29.65 29.89 29.56 29.77 121,578 +0.38(+1.29%)
Oct 19, 2017 29.31 29.51 29.14 29.39 67,386 +0.04(+0.14%)
Oct 18, 2017 29.21 29.58 29.21 29.35 75,058 +0.15(+0.51%)
Oct 17, 2017 29.45 29.76 29.11 29.20 118,532 -0.41(-1.38%)
Oct 16, 2017 29.62 29.89 29.51 29.61 136,418 +0.13(+0.44%)
Oct 13, 2017 30.00 30.00 29.45 29.48 142,234 -0.38(-1.27%)
Oct 12, 2017 29.84 30.01 29.66 29.86 164,100 +0.08(+0.27%)
Oct 11, 2017 29.92 30.00 29.75 29.78 164,470 -0.11(-0.37%)
Oct 10, 2017 29.87 30.13 29.72 29.89 133,785 +0.06(+0.20%)
Oct 09, 2017 29.38 29.94 29.08 29.83 184,039 +0.86(+2.97%)
Oct 06, 2017 29.36 29.38 28.96 28.97 116,851 -0.38(-1.29%)
Oct 05, 2017 29.39 29.44 29.17 29.35 226,026 +0.05(+0.17%)
Oct 04, 2017 29.52 29.52 29.14 29.30 118,419 -0.20(-0.68%)
Oct 03, 2017 29.50 29.62 29.21 29.50 183,245 +0.04(+0.14%)
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.