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, 2012 15.88 15.91 15.71 15.85 175,516 -0.06(-0.38%)
Apr 27, 2012 15.97 16.00 15.76 15.91 113,246 +0.04(+0.25%)
Apr 26, 2012 15.91 15.95 15.81 15.87 107,487 -0.13(-0.81%)
Apr 25, 2012 15.59 16.01 15.59 16.00 211,779 +0.66(+4.30%)
Apr 24, 2012 15.17 15.37 14.98 15.34 143,954 +0.13(+0.85%)
Apr 23, 2012 15.41 15.41 15.04 15.21 205,975 -0.48(-3.06%)
Apr 20, 2012 15.87 16.00 15.53 15.69 170,804 +0.13(+0.84%)
Apr 19, 2012 15.66 15.78 15.34 15.56 165,657 -0.06(-0.38%)
Apr 18, 2012 15.74 15.86 15.47 15.62 140,387 -0.25(-1.58%)
Apr 17, 2012 16.01 16.12 15.79 15.87 216,784 +0.02(+0.13%)
Apr 16, 2012 15.79 15.95 15.66 15.85 108,347 +0.10(+0.63%)
Apr 13, 2012 15.85 16.01 15.70 15.75 161,272 -0.18(-1.13%)
Apr 12, 2012 16.00 16.12 15.85 15.93 176,407 -0.06(-0.41%)
Apr 11, 2012 15.92 16.01 15.82 15.99 206,067 +0.26(+1.68%)
Apr 10, 2012 15.85 15.85 15.54 15.73 306,417 -0.13(-0.82%)
Apr 09, 2012 15.86 15.96 15.59 15.86 357,545 -0.26(-1.61%)
Apr 05, 2012 16.05 16.18 15.86 16.12 228,932 -0.02(-0.12%)
Apr 04, 2012 16.01 16.23 15.86 16.14 610,724 -0.10(-0.62%)
Apr 03, 2012 16.18 16.52 16.12 16.24 301,268 +0.06(+0.37%)
Apr 02, 2012 15.83 16.25 15.64 16.18 180,620 +0.38(+2.41%)
Mar 30, 2012 16.20 16.22 15.79 15.80 314,286 -0.35(-2.17%)
Mar 29, 2012 16.05 16.50 15.99 16.15 374,083 +0.62(+3.99%)
Mar 28, 2012 15.50 15.67 15.38 15.53 269,744 +0.03(+0.19%)
Mar 27, 2012 15.70 15.81 15.47 15.50 212,552 -0.20(-1.27%)
Mar 26, 2012 15.38 15.85 15.29 15.70 249,570 +0.52(+3.43%)
Mar 23, 2012 15.02 15.21 14.97 15.18 237,389 +0.14(+0.93%)
Mar 22, 2012 14.76 15.09 14.55 15.04 216,457 +0.08(+0.53%)
Mar 21, 2012 15.25 15.34 14.95 14.96 151,660 -0.25(-1.64%)
Mar 20, 2012 15.14 15.36 15.14 15.21 215,221 -0.02(-0.13%)
Mar 19, 2012 15.22 15.31 15.05 15.23 322,608 -0.03(-0.20%)
Mar 16, 2012 15.39 15.43 15.21 15.26 301,720 -0.07(-0.46%)
Mar 15, 2012 15.51 15.51 15.01 15.33 172,854 +0.09(+0.59%)
Mar 14, 2012 15.27 15.27 15.08 15.24 176,720 -0.03(-0.20%)
Mar 13, 2012 15.09 15.27 14.99 15.27 174,133 +0.35(+2.35%)
Mar 12, 2012 14.93 15.08 14.81 14.92 290,398 -0.02(-0.13%)
Mar 09, 2012 14.82 15.09 14.73 14.94 262,531 +0.08(+0.54%)
Mar 08, 2012 14.93 15.00 14.62 14.86 208,750 +0.09(+0.61%)
Mar 07, 2012 14.69 14.81 14.59 14.77 211,533 +0.11(+0.75%)
Mar 06, 2012 14.75 14.92 14.60 14.66 344,071 -0.32(-2.14%)
Mar 05, 2012 14.30 15.20 14.05 14.98 774,518 +1.12(+8.08%)
Mar 02, 2012 13.77 14.36 13.62 13.86 649,030 +0.10(+0.73%)
Mar 01, 2012 13.85 14.10 13.73 13.76 404,952 -0.02(-0.15%)
Feb 29, 2012 14.38 14.43 13.74 13.78 838,728 -0.50(-3.50%)
Feb 28, 2012 15.07 15.43 14.28 14.28 835,728 -2.85(-16.64%)
Feb 27, 2012 16.88 17.36 16.65 17.13 118,697 +0.03(+0.18%)
Feb 24, 2012 17.49 17.49 17.06 17.10 113,155 -0.39(-2.23%)
Feb 23, 2012 17.34 17.68 17.16 17.49 95,267 +0.26(+1.51%)
Feb 22, 2012 17.40 17.52 17.19 17.23 63,340 -0.20(-1.15%)
Feb 21, 2012 17.44 17.61 17.28 17.43 96,956 +0.01(+0.06%)
Feb 17, 2012 17.47 17.50 17.30 17.42 114,184 +0.06(+0.35%)
Feb 16, 2012 16.85 17.39 16.69 17.36 132,918 +0.50(+2.97%)
Feb 15, 2012 17.34 17.34 16.83 16.86 88,235 -0.38(-2.20%)
Feb 14, 2012 17.26 17.31 16.95 17.24 78,051 -0.05(-0.29%)
Feb 13, 2012 17.27 17.50 17.15 17.29 87,769 +0.22(+1.29%)
Feb 10, 2012 17.17 17.34 16.94 17.07 108,803 -0.29(-1.67%)
Feb 09, 2012 17.65 17.65 17.14 17.36 90,328 -0.21(-1.20%)
Feb 08, 2012 17.77 17.99 17.39 17.57 145,018 -0.15(-0.85%)
Feb 07, 2012 17.67 18.00 17.57 17.72 141,215 -0.28(-1.56%)
Feb 06, 2012 18.10 18.26 17.90 18.00 122,477 -0.16(-0.88%)
Feb 03, 2012 18.09 18.34 17.97 18.16 219,721 +0.43(+2.43%)
Feb 02, 2012 17.10 17.79 16.92 17.73 210,013 -0.68(-3.69%)
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.