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 (%)
Apr 30, 2002 10.60 10.60 10.15 10.28 75,800 -0.04(-0.39%)
Apr 29, 2002 10.45 10.89 10.10 10.32 96,000 +0.22(+2.18%)
Apr 26, 2002 10.06 10.45 10.05 10.10 81,900 -0.37(-3.52%)
Apr 25, 2002 10.26 10.47 10.00 10.47 30,800 +0.17(+1.64%)
Apr 24, 2002 10.29 11.00 10.02 10.30 146,500 +0.25(+2.49%)
Apr 23, 2002 10.12 10.39 9.960 10.05 68,300 -0.20(-1.95%)
Apr 22, 2002 10.46 10.49 10.07 10.25 71,500 -0.22(-2.10%)
Apr 19, 2002 10.45 10.74 10.25 10.47 85,200 +0.07(+0.67%)
Apr 18, 2002 10.27 10.42 10.06 10.40 167,100 +0.45(+4.52%)
Apr 17, 2002 9.880 10.30 9.700 9.950 106,500 +0.15(+1.53%)
Apr 16, 2002 9.150 9.860 9.110 9.800 155,900 +0.61(+6.65%)
Apr 15, 2002 9.450 9.750 9.120 9.189 51,600 -0.37(-3.88%)
Apr 12, 2002 9.360 9.590 9.110 9.560 88,600 +0.20(+2.14%)
Apr 11, 2002 9.350 9.900 9.260 9.360 189,400 +0.01(+0.11%)
Apr 10, 2002 9.340 9.490 9.150 9.350 454,900 +0.06(+0.65%)
Apr 09, 2002 9.300 9.450 9.210 9.290 88,900 -0.14(-1.48%)
Apr 08, 2002 9.030 9.450 8.960 9.430 314,500 +0.32(+3.51%)
Apr 05, 2002 9.115 9.330 9.050 9.110 58,200 -0.01(-0.11%)
Apr 04, 2002 9.065 9.250 9.050 9.120 167,400 -0.08(-0.87%)
Apr 03, 2002 9.500 9.570 8.950 9.200 273,100 -0.32(-3.36%)
Apr 02, 2002 9.560 9.880 9.510 9.520 44,000 -0.30(-3.05%)
Apr 01, 2002 9.740 9.820 9.540 9.820 89,800 +0.13(+1.34%)
Mar 29, 2002 9.610 9.740 9.590 9.690 69,300 +0.00(+0.00%)
Mar 28, 2002 9.610 9.740 9.590 9.690 69,000 +0.04(+0.41%)
Mar 27, 2002 9.440 9.700 9.320 9.650 54,300 +0.21(+2.22%)
Mar 26, 2002 9.000 9.490 9.000 9.440 73,000 +0.34(+3.74%)
Mar 25, 2002 9.325 9.330 9.000 9.100 118,000 -0.22(-2.36%)
Mar 22, 2002 9.490 9.700 9.320 9.320 76,900 -0.17(-1.79%)
Mar 21, 2002 8.960 9.490 8.950 9.490 63,900 +0.54(+6.03%)
Mar 20, 2002 9.530 9.600 8.860 8.950 89,900 -0.58(-6.09%)
Mar 19, 2002 9.270 9.630 9.170 9.530 55,600 +0.23(+2.47%)
Mar 18, 2002 9.060 9.300 9.050 9.300 46,100 +0.30(+3.33%)
Mar 15, 2002 9.110 9.250 8.980 9.000 92,300 -0.30(-3.23%)
Mar 14, 2002 8.950 9.300 8.930 9.300 49,700 +0.42(+4.73%)
Mar 13, 2002 8.800 8.950 8.800 8.880 67,800 +0.03(+0.34%)
Mar 12, 2002 9.150 9.200 8.770 8.850 428,200 -0.35(-3.80%)
Mar 11, 2002 9.200 9.320 9.050 9.200 125,000 +0.00(+0.00%)
Mar 08, 2002 8.980 9.200 8.970 9.200 381,900 +0.26(+2.91%)
Mar 07, 2002 8.940 9.150 8.700 8.940 136,900 +0.12(+1.36%)
Mar 06, 2002 8.640 8.850 8.250 8.820 322,700 +0.56(+6.78%)
Mar 05, 2002 8.100 8.910 8.010 8.260 74,700 +0.26(+3.25%)
Mar 04, 2002 8.400 8.400 7.650 8.000 117,400 -0.42(-4.99%)
Mar 01, 2002 8.350 8.500 8.320 8.420 63,400 +0.12(+1.45%)
Feb 28, 2002 8.645 8.650 8.050 8.300 104,300 -0.34(-3.94%)
Feb 27, 2002 8.610 8.910 8.500 8.640 21,500 +0.03(+0.35%)
Feb 26, 2002 8.900 8.950 8.610 8.610 118,100 -0.24(-2.71%)
Feb 25, 2002 8.490 8.990 8.210 8.850 143,800 +0.31(+3.63%)
Feb 22, 2002 8.090 8.550 7.900 8.540 126,900 +0.59(+7.42%)
Feb 21, 2002 8.100 8.150 7.900 7.950 172,500 -0.45(-5.36%)
Feb 20, 2002 7.000 8.400 7.000 8.400 229,000 +1.35(+19.15%)
Feb 19, 2002 7.440 7.740 6.540 7.050 223,000 -0.46(-6.13%)
Feb 18, 2002 8.410 8.470 7.410 7.510 1,079,600 +0.00(+0.00%)
Feb 15, 2002 8.410 8.470 7.410 7.510 1,079,200 -0.89(-10.60%)
Feb 14, 2002 8.780 9.150 8.050 8.400 126,000 -0.11(-1.29%)
Feb 13, 2002 8.470 8.610 8.010 8.510 182,500 +0.04(+0.47%)
Feb 12, 2002 8.585 8.600 8.300 8.470 25,100 -0.08(-0.94%)
Feb 11, 2002 8.900 9.010 8.380 8.550 44,200 -0.22(-2.51%)
Feb 08, 2002 8.360 8.770 8.160 8.770 32,500 +0.62(+7.61%)
Feb 07, 2002 8.460 8.500 8.150 8.150 24,300 -0.30(-3.55%)
Feb 06, 2002 8.420 8.460 8.070 8.450 88,200 -0.07(-0.82%)
Feb 05, 2002 8.030 8.600 8.000 8.520 84,400 +0.49(+6.10%)
Feb 04, 2002 8.010 8.190 8.010 8.030 39,600 +0.02(+0.25%)
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.