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 (%)
Nov 28, 2003 9.070 9.240 8.990 9.140 23,791 +0.15(+1.67%)
Nov 26, 2003 9.030 9.290 8.910 8.990 94,333 -0.23(-2.49%)
Nov 25, 2003 9.090 9.490 9.030 9.220 96,125 -0.04(-0.43%)
Nov 24, 2003 9.050 9.310 8.810 9.260 119,255 +0.29(+3.23%)
Nov 21, 2003 9.140 9.090 8.570 8.970 71,034 -0.17(-1.86%)
Nov 20, 2003 9.140 9.250 8.770 9.140 173,665 -0.10(-1.08%)
Nov 19, 2003 9.250 9.291 9.120 9.240 125,376 -0.01(-0.11%)
Nov 18, 2003 9.350 9.550 9.230 9.250 272,020 -0.15(-1.60%)
Nov 17, 2003 9.440 9.610 9.270 9.400 457,383 -0.05(-0.53%)
Nov 14, 2003 9.650 9.660 9.400 9.450 76,412 -0.06(-0.63%)
Nov 13, 2003 10.02 10.02 9.480 9.510 56,581 -0.54(-5.36%)
Nov 12, 2003 9.400 10.09 9.380 10.05 110,715 +0.65(+6.90%)
Nov 11, 2003 9.230 9.510 9.060 9.400 56,667 +0.15(+1.62%)
Nov 10, 2003 9.435 9.500 9.250 9.250 241,138 -0.23(-2.43%)
Nov 07, 2003 9.530 9.650 9.420 9.480 99,546 +0.04(+0.42%)
Nov 06, 2003 9.500 9.669 9.310 9.440 195,259 -0.11(-1.15%)
Nov 05, 2003 9.890 9.900 9.210 9.550 262,390 -0.54(-5.35%)
Nov 04, 2003 9.630 10.50 9.600 10.09 290,355 +0.15(+1.51%)
Nov 03, 2003 9.300 9.930 9.300 9.940 400,549 +0.62(+6.65%)
Oct 31, 2003 9.300 9.430 9.200 9.320 95,245 +0.05(+0.54%)
Oct 30, 2003 9.410 9.520 9.250 9.270 153,904 -0.14(-1.49%)
Oct 29, 2003 9.000 9.470 8.800 9.410 280,301 +0.04(+0.43%)
Oct 28, 2003 7.480 9.530 7.430 9.370 1,180,116 +1.91(+25.60%)
Oct 27, 2003 7.000 7.470 7.000 7.460 165,500 +0.31(+4.34%)
Oct 24, 2003 7.250 7.270 7.010 7.150 45,800 -0.15(-2.05%)
Oct 23, 2003 7.160 7.490 7.050 7.300 70,700 +0.12(+1.67%)
Oct 22, 2003 7.540 7.540 7.160 7.180 138,200 -0.36(-4.77%)
Oct 21, 2003 8.130 8.130 7.400 7.540 185,042 -0.56(-6.91%)
Oct 20, 2003 7.340 8.240 7.320 8.100 695,612 +0.75(+10.20%)
Oct 17, 2003 7.500 7.650 7.200 7.350 49,109 -0.29(-3.80%)
Oct 16, 2003 7.150 7.640 7.060 7.640 53,449 +0.49(+6.85%)
Oct 15, 2003 7.500 7.700 7.060 7.150 86,288 -0.40(-5.30%)
Oct 14, 2003 7.450 7.670 7.380 7.550 39,967 +0.10(+1.34%)
Oct 13, 2003 7.360 7.460 7.050 7.450 37,956 +0.28(+3.91%)
Oct 10, 2003 7.400 7.430 7.010 7.170 51,213 -0.24(-3.24%)
Oct 09, 2003 7.350 7.630 7.120 7.410 52,370 +0.11(+1.51%)
Oct 08, 2003 7.190 7.330 6.980 7.300 83,507 +0.10(+1.39%)
Oct 07, 2003 7.150 7.250 7.100 7.200 37,075 +0.04(+0.56%)
Oct 06, 2003 7.040 7.240 6.910 7.160 59,000 -0.01(-0.14%)
Oct 03, 2003 7.000 7.200 6.850 7.170 48,740 +0.14(+1.99%)
Oct 02, 2003 6.840 7.160 6.840 7.030 24,900 +0.05(+0.72%)
Oct 01, 2003 6.790 7.070 6.700 6.980 58,866 +0.36(+5.44%)
Sep 30, 2003 6.800 6.990 6.610 6.620 108,402 -0.24(-3.50%)
Sep 29, 2003 7.000 7.230 6.650 6.860 201,951 +0.01(+0.15%)
Sep 26, 2003 7.050 7.100 6.820 6.850 302,421 -0.30(-4.20%)
Sep 25, 2003 7.420 7.520 7.120 7.150 93,373 -0.26(-3.51%)
Sep 24, 2003 7.420 7.630 7.260 7.410 290,588 -0.01(-0.13%)
Sep 23, 2003 6.960 7.440 6.950 7.420 183,678 +0.37(+5.25%)
Sep 22, 2003 7.550 7.700 6.770 7.050 523,641 -0.65(-8.44%)
Sep 19, 2003 7.570 7.740 7.520 7.700 175,001 +0.04(+0.52%)
Sep 18, 2003 7.700 7.760 7.660 7.660 134,750 -0.04(-0.52%)
Sep 17, 2003 7.750 7.750 7.650 7.700 161,944 -0.05(-0.65%)
Sep 16, 2003 7.660 7.760 7.600 7.750 44,736 +0.00(+0.00%)
Sep 15, 2003 7.590 7.750 7.500 7.750 67,500 +0.11(+1.44%)
Sep 12, 2003 7.600 7.750 7.460 7.640 53,200 -0.19(-2.43%)
Sep 11, 2003 7.360 7.840 7.360 7.830 58,000 +0.34(+4.54%)
Sep 10, 2003 8.050 8.060 7.270 7.490 151,400 -0.48(-6.02%)
Sep 09, 2003 7.660 7.970 7.630 7.970 51,400 +0.22(+2.84%)
Sep 08, 2003 7.900 7.970 7.710 7.750 64,200 -0.14(-1.77%)
Sep 05, 2003 8.000 8.000 7.600 7.890 67,700 -0.02(-0.25%)
Sep 04, 2003 8.000 8.100 7.800 7.910 80,700 -0.08(-1.00%)
Sep 03, 2003 7.750 8.290 7.750 7.990 286,700 +0.21(+2.70%)
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.