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 28, 2006 16.15 16.40 15.75 16.19 278,900 -0.07(-0.43%)
Apr 27, 2006 15.79 16.47 15.44 16.26 281,522 +0.44(+2.78%)
Apr 26, 2006 16.00 16.10 15.65 15.82 123,469 -0.18(-1.12%)
Apr 25, 2006 16.36 16.52 15.89 16.00 338,466 -0.34(-2.08%)
Apr 24, 2006 15.57 16.38 15.29 16.34 267,242 +0.80(+5.15%)
Apr 21, 2006 15.75 15.90 15.46 15.54 127,832 -0.21(-1.33%)
Apr 20, 2006 15.85 15.88 15.15 15.75 200,376 -0.07(-0.44%)
Apr 19, 2006 15.60 15.99 15.60 15.82 335,297 +0.22(+1.41%)
Apr 18, 2006 15.31 15.86 15.31 15.60 297,037 +0.30(+1.96%)
Apr 17, 2006 14.88 15.42 14.88 15.30 391,945 +0.44(+2.96%)
Apr 13, 2006 15.30 15.30 14.77 14.86 163,604 -0.43(-2.81%)
Apr 12, 2006 14.65 15.30 14.57 15.29 165,129 +0.64(+4.37%)
Apr 11, 2006 15.03 15.35 14.47 14.65 170,593 -0.44(-2.92%)
Apr 10, 2006 14.34 15.16 14.30 15.09 417,510 +0.80(+5.60%)
Apr 07, 2006 14.78 15.00 14.04 14.29 278,166 -0.55(-3.71%)
Apr 06, 2006 14.94 15.03 14.79 14.84 232,515 -0.14(-0.93%)
Apr 05, 2006 14.94 15.06 14.74 14.98 398,089 -0.03(-0.20%)
Apr 04, 2006 14.76 15.02 14.34 15.01 477,977 +0.29(+1.97%)
Apr 03, 2006 14.27 14.81 14.01 14.72 240,610 +0.54(+3.81%)
Mar 31, 2006 14.06 14.22 13.82 14.18 210,262 +0.18(+1.29%)
Mar 30, 2006 14.62 14.68 13.93 14.00 171,307 -0.56(-3.85%)
Mar 29, 2006 13.61 14.60 13.54 14.56 210,703 +0.95(+6.98%)
Mar 28, 2006 14.11 14.28 13.45 13.61 231,125 -0.59(-4.15%)
Mar 27, 2006 14.60 14.60 14.15 14.20 126,521 -0.40(-2.74%)
Mar 24, 2006 14.62 14.75 14.38 14.60 145,248 +0.00(+0.00%)
Mar 23, 2006 14.67 14.71 14.31 14.60 97,200 -0.03(-0.21%)
Mar 22, 2006 14.28 14.70 14.20 14.63 141,700 +0.25(+1.74%)
Mar 21, 2006 14.06 14.66 14.06 14.38 234,084 +0.25(+1.77%)
Mar 20, 2006 14.39 14.52 14.05 14.13 248,259 -0.21(-1.46%)
Mar 17, 2006 14.40 14.60 14.26 14.34 426,711 -0.01(-0.07%)
Mar 16, 2006 14.50 14.57 14.25 14.35 357,690 -0.15(-1.03%)
Mar 15, 2006 14.16 14.50 14.16 14.50 272,621 +0.40(+2.84%)
Mar 14, 2006 13.95 14.15 13.79 14.10 274,332 +0.05(+0.36%)
Mar 13, 2006 14.44 14.50 13.83 14.05 251,427 -0.39(-2.70%)
Mar 10, 2006 13.91 14.50 13.88 14.44 683,170 +0.46(+3.29%)
Mar 09, 2006 13.05 14.06 13.05 13.98 847,689 +1.50(+12.02%)
Mar 08, 2006 12.00 12.52 11.86 12.48 369,253 +0.50(+4.17%)
Mar 07, 2006 12.69 12.70 11.90 11.98 193,643 -0.82(-6.41%)
Mar 06, 2006 13.09 13.15 12.57 12.80 194,761 -0.32(-2.44%)
Mar 03, 2006 13.40 13.56 13.11 13.12 101,276 -0.35(-2.60%)
Mar 02, 2006 13.69 13.84 13.34 13.47 92,126 -0.19(-1.39%)
Mar 01, 2006 13.31 13.67 13.00 13.66 216,587 +0.34(+2.55%)
Feb 28, 2006 13.99 14.03 13.32 13.32 707,453 -0.67(-4.79%)
Feb 27, 2006 13.57 14.03 13.53 13.99 118,958 +0.40(+2.94%)
Feb 24, 2006 13.80 13.90 13.55 13.59 213,621 -0.26(-1.88%)
Feb 23, 2006 13.85 13.97 13.68 13.85 209,643 -0.08(-0.57%)
Feb 22, 2006 13.65 14.04 13.49 13.93 161,774 +0.36(+2.65%)
Feb 21, 2006 13.86 13.86 13.26 13.57 415,930 -0.21(-1.52%)
Feb 17, 2006 13.64 13.86 13.25 13.78 90,306 +0.20(+1.47%)
Feb 16, 2006 13.52 13.69 13.23 13.58 134,200 +0.17(+1.27%)
Feb 15, 2006 13.33 13.62 13.04 13.41 212,457 +0.13(+0.98%)
Feb 14, 2006 12.88 13.39 12.72 13.28 198,858 +0.48(+3.75%)
Feb 13, 2006 12.38 12.96 12.28 12.80 160,109 +0.45(+3.64%)
Feb 10, 2006 12.25 12.38 11.99 12.35 92,691 +0.16(+1.31%)
Feb 09, 2006 12.41 12.45 11.80 12.19 212,893 -0.30(-2.40%)
Feb 08, 2006 12.56 12.56 12.43 12.49 123,980 -0.07(-0.56%)
Feb 07, 2006 12.73 13.11 12.55 12.56 73,866 -0.28(-2.18%)
Feb 06, 2006 13.00 13.07 12.54 12.84 289,253 -0.11(-0.85%)
Feb 03, 2006 12.70 13.15 12.62 12.95 132,099 +0.16(+1.25%)
Feb 02, 2006 12.93 13.14 12.53 12.79 361,150 -0.24(-1.84%)
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.