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 (%)
Aug 31, 2010 12.02 12.31 11.86 11.96 479,190 -0.08(-0.66%)
Aug 30, 2010 12.37 12.41 12.00 12.04 237,864 -0.39(-3.14%)
Aug 27, 2010 12.20 12.46 11.98 12.43 287,719 +0.37(+3.07%)
Aug 26, 2010 12.20 12.32 12.03 12.06 212,312 -0.06(-0.50%)
Aug 25, 2010 11.93 12.16 11.89 12.12 489,845 +0.12(+1.00%)
Aug 24, 2010 11.89 12.23 11.89 12.00 482,345 +0.02(+0.17%)
Aug 23, 2010 12.15 12.20 11.96 11.98 280,739 -0.12(-0.99%)
Aug 20, 2010 11.98 12.13 11.85 12.10 210,229 +0.06(+0.50%)
Aug 19, 2010 12.40 12.41 11.95 12.04 424,330 -0.44(-3.53%)
Aug 18, 2010 12.33 12.55 12.17 12.48 288,410 +0.11(+0.89%)
Aug 17, 2010 12.28 12.50 12.16 12.37 252,246 +0.22(+1.81%)
Aug 16, 2010 11.92 12.20 11.79 12.15 238,838 +0.19(+1.59%)
Aug 13, 2010 11.95 12.07 11.80 11.96 295,873 -0.07(-0.58%)
Aug 12, 2010 12.10 12.10 11.93 12.03 313,430 +0.02(+0.17%)
Aug 11, 2010 12.05 12.26 11.96 12.01 481,166 -0.30(-2.44%)
Aug 10, 2010 12.42 12.61 12.23 12.31 413,779 -0.34(-2.69%)
Aug 09, 2010 12.12 12.71 11.99 12.65 852,924 +0.76(+6.39%)
Aug 06, 2010 11.57 11.91 11.52 11.89 634,052 +0.22(+1.89%)
Aug 05, 2010 11.83 11.90 11.55 11.67 861,185 -0.30(-2.51%)
Aug 04, 2010 11.95 12.18 11.80 11.97 1,312,106 +0.04(+0.34%)
Aug 03, 2010 10.86 12.12 10.85 11.93 9,734,253 -3.37(-22.03%)
Aug 02, 2010 16.04 16.04 15.14 15.30 974,420 -0.55(-3.47%)
Jul 30, 2010 15.65 16.19 15.50 15.85 511,124 -0.05(-0.31%)
Jul 29, 2010 16.09 16.25 15.65 15.90 233,226 -0.07(-0.44%)
Jul 28, 2010 16.15 16.25 15.81 15.97 175,868 -0.27(-1.66%)
Jul 27, 2010 16.54 16.70 16.15 16.24 328,590 -0.14(-0.85%)
Jul 26, 2010 15.83 16.41 15.70 16.38 245,085 +0.64(+4.07%)
Jul 23, 2010 15.30 15.91 15.30 15.74 198,820 +0.33(+2.14%)
Jul 22, 2010 15.12 15.43 14.94 15.41 406,465 +0.41(+2.73%)
Jul 21, 2010 15.13 15.22 14.87 15.00 247,097 -0.03(-0.20%)
Jul 20, 2010 14.80 15.05 14.52 15.03 239,324 +0.08(+0.54%)
Jul 19, 2010 14.99 15.04 14.86 14.95 176,920 -0.07(-0.47%)
Jul 16, 2010 15.35 15.41 14.95 15.02 455,843 -0.48(-3.10%)
Jul 15, 2010 15.40 15.57 15.05 15.50 426,079 +0.16(+1.04%)
Jul 14, 2010 15.24 15.45 15.20 15.34 317,427 +0.00(+0.00%)
Jul 13, 2010 14.74 15.45 14.74 15.34 406,682 +0.79(+5.43%)
Jul 12, 2010 14.56 14.77 14.45 14.55 196,032 -0.03(-0.21%)
Jul 09, 2010 14.31 14.59 14.26 14.58 131,786 +0.24(+1.67%)
Jul 08, 2010 13.79 14.39 13.65 14.34 251,706 +0.62(+4.52%)
Jul 07, 2010 13.64 13.81 13.51 13.72 452,490 +0.18(+1.33%)
Jul 06, 2010 14.26 14.26 13.48 13.54 285,375 -0.52(-3.70%)
Jul 02, 2010 14.38 14.51 13.91 14.06 124,873 -0.24(-1.68%)
Jul 01, 2010 14.27 14.33 13.87 14.30 246,633 +0.07(+0.49%)
Jun 30, 2010 14.44 14.67 14.21 14.23 307,287 -0.16(-1.11%)
Jun 29, 2010 14.75 15.04 14.29 14.39 524,218 -1.24(-7.93%)
Jun 25, 2010 15.23 15.67 15.11 15.63 2,344,851 +0.42(+2.76%)
Jun 24, 2010 14.77 15.51 14.76 15.21 362,207 +0.32(+2.15%)
Jun 23, 2010 15.11 15.12 14.53 14.89 704,333 -0.23(-1.52%)
Jun 22, 2010 15.39 15.69 15.12 15.12 410,596 -0.26(-1.69%)
Jun 21, 2010 15.67 16.13 15.13 15.38 193,842 -0.11(-0.71%)
Jun 18, 2010 15.90 16.06 15.48 15.49 567,322 -0.37(-2.33%)
Jun 17, 2010 16.19 16.24 15.69 15.86 458,001 -0.22(-1.37%)
Jun 16, 2010 16.12 16.22 15.94 16.08 239,105 -0.20(-1.23%)
Jun 15, 2010 16.37 16.43 15.49 16.28 490,814 -0.02(-0.12%)
Jun 14, 2010 16.62 16.73 16.18 16.30 478,016 -0.12(-0.73%)
Jun 11, 2010 16.10 16.49 16.04 16.42 130,643 +0.21(+1.26%)
Jun 10, 2010 16.30 16.55 15.76 16.21 346,972 +0.11(+0.71%)
Jun 09, 2010 15.83 16.24 15.64 16.10 365,426 +0.37(+2.35%)
Jun 08, 2010 15.95 16.02 15.54 15.73 264,227 -0.13(-0.82%)
Jun 07, 2010 16.37 16.39 15.81 15.86 195,433 -0.46(-2.79%)
Jun 04, 2010 16.85 16.85 16.27 16.32 204,180 -0.83(-4.87%)
Jun 03, 2010 16.73 17.38 16.73 17.15 380,586 +0.56(+3.38%)
Jun 02, 2010 16.54 16.80 16.34 16.59 394,367 +0.06(+0.36%)
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.