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, 2019 27.98 28.10 27.65 27.75 98,994 -0.16(-0.57%)
Apr 29, 2019 27.68 28.06 27.17 27.91 72,349 +0.37(+1.34%)
Apr 26, 2019 27.13 27.61 27.06 27.54 93,800 +0.45(+1.66%)
Apr 25, 2019 27.77 27.77 27.07 27.09 112,298 -0.72(-2.59%)
Apr 24, 2019 27.91 28.21 27.77 27.81 97,021 -0.08(-0.29%)
Apr 23, 2019 27.42 28.14 27.30 27.89 95,643 +0.51(+1.86%)
Apr 22, 2019 27.61 27.76 27.23 27.38 84,575 -0.24(-0.87%)
Apr 18, 2019 27.69 27.92 27.27 27.62 120,500 -0.19(-0.68%)
Apr 17, 2019 27.96 28.06 27.68 27.81 83,473 -0.04(-0.14%)
Apr 16, 2019 28.16 28.22 27.81 27.85 57,491 -0.14(-0.50%)
Apr 15, 2019 27.79 28.08 27.60 27.99 107,113 +0.21(+0.76%)
Apr 12, 2019 28.20 28.59 27.49 27.78 162,700 -1.60(-5.45%)
Apr 11, 2019 29.26 29.56 29.20 29.38 180,500 +0.14(+0.48%)
Apr 10, 2019 28.94 29.37 28.79 29.24 119,601 +0.36(+1.25%)
Apr 09, 2019 29.00 29.29 28.84 28.88 96,011 -0.26(-0.89%)
Apr 08, 2019 28.94 29.28 28.86 29.14 65,123 +0.06(+0.21%)
Apr 05, 2019 28.98 29.26 28.69 29.08 168,700 +0.19(+0.66%)
Apr 04, 2019 28.56 28.90 28.40 28.89 101,449 +0.34(+1.19%)
Apr 03, 2019 28.45 28.66 28.22 28.55 108,564 +0.32(+1.13%)
Apr 02, 2019 28.33 28.51 28.12 28.23 127,580 -0.05(-0.18%)
Apr 01, 2019 28.49 28.57 28.10 28.28 145,583 +0.00(+0.00%)
Mar 29, 2019 28.51 28.56 28.16 28.28 170,500 -0.09(-0.32%)
Mar 28, 2019 28.37 28.64 28.07 28.37 88,890 +0.13(+0.46%)
Mar 27, 2019 28.22 28.34 27.86 28.24 77,512 +0.02(+0.07%)
Mar 26, 2019 28.13 28.45 28.11 28.22 95,913 +0.28(+1.00%)
Mar 25, 2019 27.73 28.08 27.59 27.94 81,626 +0.14(+0.50%)
Mar 22, 2019 28.40 28.51 27.80 27.80 220,300 -0.77(-2.70%)
Mar 21, 2019 28.26 28.70 28.26 28.57 134,514 +0.19(+0.67%)
Mar 20, 2019 28.20 28.69 28.03 28.38 154,326 +0.18(+0.64%)
Mar 19, 2019 28.47 28.61 28.13 28.20 143,285 -0.29(-1.02%)
Mar 18, 2019 28.54 28.76 28.29 28.49 143,216 -0.01(-0.04%)
Mar 15, 2019 27.96 28.74 27.96 28.50 355,900 +0.43(+1.53%)
Mar 14, 2019 28.40 28.40 28.03 28.07 84,755 -0.28(-0.99%)
Mar 13, 2019 28.49 28.69 28.32 28.35 76,119 -0.08(-0.28%)
Mar 12, 2019 28.78 28.89 28.27 28.43 128,839 -0.32(-1.11%)
Mar 11, 2019 28.43 28.82 28.30 28.75 94,516 +0.35(+1.23%)
Mar 08, 2019 28.26 28.49 28.16 28.40 95,500 +0.00(+0.00%)
Mar 07, 2019 28.61 28.93 28.34 28.40 104,558 -0.27(-0.94%)
Mar 06, 2019 29.58 29.72 28.58 28.67 141,251 -0.94(-3.17%)
Mar 05, 2019 29.79 29.98 29.60 29.61 133,620 -0.18(-0.60%)
Mar 04, 2019 29.97 30.09 29.50 29.79 137,446 -0.24(-0.80%)
Mar 01, 2019 29.84 30.23 29.75 30.03 193,400 +0.44(+1.49%)
Feb 28, 2019 29.51 29.73 29.23 29.59 219,923 +0.07(+0.24%)
Feb 27, 2019 28.90 29.61 28.85 29.52 172,676 +0.37(+1.27%)
Feb 26, 2019 27.77 30.09 27.03 29.15 419,039 -1.15(-3.80%)
Feb 25, 2019 31.14 31.41 30.29 30.30 285,004 -0.80(-2.57%)
Feb 22, 2019 30.63 31.15 30.47 31.10 151,000 +0.59(+1.93%)
Feb 21, 2019 30.35 30.66 29.99 30.51 97,034 +0.18(+0.59%)
Feb 20, 2019 30.47 30.75 30.23 30.33 313,067 -0.19(-0.62%)
Feb 19, 2019 29.86 30.64 29.86 30.52 145,967 +0.63(+2.11%)
Feb 15, 2019 29.85 30.37 29.85 29.89 707,100 +0.12(+0.40%)
Feb 14, 2019 29.54 29.93 29.36 29.77 169,987 +0.19(+0.64%)
Feb 13, 2019 29.55 29.93 29.45 29.58 167,692 +0.13(+0.44%)
Feb 12, 2019 29.24 29.67 29.04 29.45 147,246 +0.42(+1.45%)
Feb 11, 2019 28.56 29.14 28.36 29.03 217,478 +0.69(+2.43%)
Feb 08, 2019 28.66 28.88 28.26 28.34 343,400 -0.48(-1.67%)
Feb 07, 2019 28.68 28.93 28.57 28.82 149,868 +0.10(+0.35%)
Feb 06, 2019 28.47 28.72 28.31 28.72 93,677 +0.26(+0.91%)
Feb 05, 2019 28.29 28.51 28.03 28.46 113,820 +0.19(+0.67%)
Feb 04, 2019 27.71 28.27 27.43 28.27 127,228 +0.53(+1.91%)
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.