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 (%)
Jul 31, 2015 24.06 24.48 23.90 24.38 147,779 +0.42(+1.75%)
Jul 30, 2015 23.88 24.28 23.56 23.96 141,520 +0.04(+0.17%)
Jul 29, 2015 23.65 24.03 23.56 23.92 89,192 +0.15(+0.63%)
Jul 28, 2015 23.67 23.81 23.31 23.77 159,829 +0.10(+0.42%)
Jul 27, 2015 23.93 24.07 23.50 23.67 133,209 -0.33(-1.37%)
Jul 24, 2015 24.27 24.27 24.00 24.00 144,845 -0.26(-1.07%)
Jul 23, 2015 24.86 24.86 24.27 24.26 74,976 -0.54(-2.18%)
Jul 22, 2015 24.53 24.88 24.53 24.80 92,726 +0.11(+0.45%)
Jul 21, 2015 24.68 24.90 24.44 24.69 117,194 +0.01(+0.04%)
Jul 20, 2015 24.96 24.98 24.52 24.68 186,238 -0.19(-0.76%)
Jul 17, 2015 25.21 25.21 24.71 24.87 136,821 -0.25(-1.00%)
Jul 16, 2015 25.10 25.24 25.00 25.12 178,835 +0.26(+1.05%)
Jul 15, 2015 24.86 25.09 24.79 24.86 106,427 +0.00(+0.00%)
Jul 14, 2015 24.80 25.00 24.57 24.86 126,969 +0.20(+0.81%)
Jul 13, 2015 24.78 24.78 24.40 24.66 121,971 +0.06(+0.24%)
Jul 10, 2015 24.45 24.66 24.13 24.60 134,195 +0.50(+2.07%)
Jul 09, 2015 24.48 24.48 24.07 24.10 154,348 -0.05(-0.21%)
Jul 08, 2015 23.97 24.24 23.88 24.15 164,001 -0.07(-0.29%)
Jul 07, 2015 24.29 24.39 24.00 24.22 132,035 -0.08(-0.33%)
Jul 06, 2015 24.09 24.43 24.09 24.30 92,364 -0.01(-0.04%)
Jul 02, 2015 24.51 24.31 24.31 24.31 111,500 -0.22(-0.90%)
Jul 01, 2015 24.54 24.69 24.08 24.53 302,641 +0.28(+1.15%)
Jun 30, 2015 24.53 24.53 24.05 24.25 171,133 -0.02(-0.08%)
Jun 29, 2015 24.94 25.08 24.24 24.27 102,667 -0.76(-3.04%)
Jun 26, 2015 25.18 25.33 24.89 25.03 433,782 -0.07(-0.28%)
Jun 25, 2015 25.02 25.14 24.77 25.10 91,982 +0.24(+0.97%)
Jun 24, 2015 25.13 25.18 24.81 24.86 145,882 -0.30(-1.19%)
Jun 23, 2015 24.91 25.27 24.76 25.16 104,816 +0.31(+1.25%)
Jun 22, 2015 25.05 25.07 24.67 24.85 107,516 -0.07(-0.28%)
Jun 19, 2015 24.90 25.04 24.57 24.92 164,032 +0.09(+0.36%)
Jun 18, 2015 24.61 24.91 24.37 24.83 102,513 +0.38(+1.55%)
Jun 17, 2015 24.67 24.67 24.35 24.45 75,364 -0.11(-0.45%)
Jun 16, 2015 24.14 24.63 23.59 24.56 137,121 +0.41(+1.70%)
Jun 15, 2015 24.73 24.81 24.00 24.15 146,265 -0.67(-2.70%)
Jun 12, 2015 24.82 24.88 24.57 24.82 79,494 -0.01(-0.04%)
Jun 11, 2015 24.82 24.92 24.67 24.83 47,020 +0.11(+0.44%)
Jun 10, 2015 24.47 24.80 24.26 24.72 118,898 +0.47(+1.94%)
Jun 09, 2015 24.47 24.73 24.14 24.25 82,354 -0.15(-0.61%)
Jun 08, 2015 24.69 24.69 24.33 24.40 86,257 -0.42(-1.69%)
Jun 05, 2015 24.56 24.85 24.41 24.82 89,290 +0.27(+1.10%)
Jun 04, 2015 24.72 24.80 24.30 24.55 101,753 -0.23(-0.93%)
Jun 03, 2015 24.45 24.84 24.38 24.78 96,734 +0.44(+1.81%)
Jun 02, 2015 24.17 24.55 24.14 24.34 122,105 +0.03(+0.12%)
Jun 01, 2015 24.39 24.40 24.04 24.31 122,228 +0.08(+0.33%)
May 29, 2015 24.43 24.59 24.09 24.23 112,916 -0.15(-0.62%)
May 28, 2015 24.41 24.41 24.20 24.38 191,531 -0.06(-0.25%)
May 27, 2015 24.25 24.48 23.96 24.44 129,021 +0.30(+1.24%)
May 26, 2015 24.36 24.62 24.07 24.14 121,288 -0.37(-1.51%)
May 22, 2015 24.73 24.51 24.51 24.51 97,300 -0.24(-0.97%)
May 21, 2015 24.64 24.96 24.58 24.75 233,104 +0.07(+0.28%)
May 20, 2015 24.82 24.86 24.61 24.68 144,737 -0.02(-0.08%)
May 19, 2015 24.66 24.77 24.50 24.70 131,873 -0.02(-0.08%)
May 18, 2015 24.32 24.81 24.27 24.72 151,435 +0.37(+1.52%)
May 15, 2015 24.37 24.59 24.23 24.35 151,861 -0.07(-0.29%)
May 14, 2015 24.39 24.55 24.28 24.42 242,346 +0.20(+0.83%)
May 13, 2015 24.30 24.40 24.14 24.22 126,499 +0.08(+0.33%)
May 12, 2015 24.40 24.40 23.83 24.14 154,818 -0.30(-1.23%)
May 11, 2015 24.27 24.83 24.20 24.44 127,535 -0.09(-0.37%)
May 08, 2015 25.02 25.02 24.50 24.53 115,393 -0.20(-0.81%)
May 07, 2015 24.32 24.81 24.02 24.73 168,745 +0.44(+1.81%)
May 06, 2015 24.44 24.45 24.00 24.29 192,442 -0.17(-0.70%)
May 05, 2015 25.20 25.63 24.30 24.46 248,087 -0.72(-2.86%)
May 04, 2015 25.24 25.48 25.13 25.18 132,083 +0.03(+0.12%)
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.