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 (%)
Feb 28, 2007 15.68 16.20 15.26 16.04 689,056 +0.28(+1.78%)
Feb 27, 2007 16.10 16.10 15.60 15.76 606,839 -0.49(-3.02%)
Feb 26, 2007 16.51 16.53 15.86 16.25 542,619 -0.23(-1.40%)
Feb 23, 2007 16.35 16.53 16.30 16.48 194,111 +0.09(+0.55%)
Feb 22, 2007 16.46 16.46 16.30 16.39 158,023 -0.08(-0.49%)
Feb 21, 2007 16.50 16.55 16.30 16.47 253,091 -0.28(-1.67%)
Feb 20, 2007 16.66 16.99 16.46 16.75 339,042 +0.09(+0.54%)
Feb 16, 2007 16.65 16.71 16.30 16.66 157,800 +0.01(+0.06%)
Feb 15, 2007 16.76 16.80 16.58 16.65 93,219 -0.16(-0.95%)
Feb 14, 2007 16.78 16.99 16.73 16.81 112,329 +0.00(+0.00%)
Feb 13, 2007 16.83 17.09 16.59 16.81 259,523 +0.01(+0.06%)
Feb 12, 2007 17.27 17.27 16.72 16.80 763,119 -0.51(-2.95%)
Feb 09, 2007 17.15 17.37 17.03 17.31 958,171 +0.18(+1.05%)
Feb 08, 2007 15.30 17.20 15.18 17.13 1,081,770 +1.89(+12.40%)
Feb 07, 2007 15.12 15.27 15.03 15.24 601,621 +0.14(+0.93%)
Feb 06, 2007 15.35 15.51 15.07 15.10 397,834 -0.23(-1.50%)
Feb 05, 2007 15.69 15.74 15.26 15.33 390,516 +0.27(+1.79%)
Feb 02, 2007 15.09 15.25 14.95 15.06 240,721 -0.03(-0.20%)
Feb 01, 2007 14.63 15.10 14.63 15.09 429,235 +0.48(+3.29%)
Jan 31, 2007 14.69 14.75 14.55 14.61 457,234 -0.12(-0.81%)
Jan 30, 2007 14.91 14.91 14.65 14.73 423,633 -0.12(-0.81%)
Jan 29, 2007 15.03 15.06 14.76 14.85 446,302 -0.30(-1.98%)
Jan 26, 2007 15.15 15.20 14.94 15.15 263,254 +0.00(+0.00%)
Jan 25, 2007 15.25 15.35 15.05 15.15 294,252 +0.01(+0.07%)
Jan 24, 2007 14.94 15.28 14.86 15.14 745,746 +0.20(+1.34%)
Jan 23, 2007 14.51 15.17 14.51 14.94 826,297 +0.29(+1.98%)
Jan 22, 2007 15.36 15.38 14.52 14.65 505,047 -0.75(-4.87%)
Jan 19, 2007 15.15 15.42 15.02 15.40 345,711 +0.19(+1.25%)
Jan 18, 2007 15.59 15.80 15.18 15.21 225,871 -0.37(-2.37%)
Jan 17, 2007 15.50 15.96 15.50 15.58 286,125 +0.02(+0.13%)
Jan 16, 2007 15.77 16.05 15.43 15.56 243,258 -0.28(-1.77%)
Jan 12, 2007 15.95 16.05 15.74 15.84 575,195 -0.18(-1.12%)
Jan 11, 2007 15.44 16.21 15.24 16.02 737,099 +1.32(+8.98%)
Jan 10, 2007 15.05 15.10 14.48 14.70 509,198 -0.44(-2.91%)
Jan 09, 2007 15.19 15.28 14.99 15.14 338,230 -0.06(-0.39%)
Jan 08, 2007 15.72 15.74 15.08 15.20 469,587 -0.55(-3.49%)
Jan 05, 2007 16.25 16.27 15.67 15.75 461,111 -0.59(-3.61%)
Jan 04, 2007 16.65 16.65 16.06 16.34 566,343 -0.37(-2.21%)
Jan 03, 2007 17.10 17.69 16.47 16.71 427,496 -0.93(-5.27%)
Dec 29, 2006 17.32 17.84 17.28 17.64 342,331 +0.35(+2.02%)
Dec 28, 2006 17.29 17.46 17.18 17.29 133,325 +0.00(+0.00%)
Dec 27, 2006 17.10 17.41 17.10 17.29 130,870 +0.15(+0.88%)
Dec 26, 2006 16.96 17.25 16.90 17.14 167,279 +0.22(+1.30%)
Dec 22, 2006 16.98 17.06 16.81 16.92 195,366 -0.05(-0.29%)
Dec 21, 2006 16.91 17.24 16.10 16.97 247,752 +0.11(+0.65%)
Dec 20, 2006 16.77 17.11 16.73 16.86 308,224 +0.27(+1.63%)
Dec 19, 2006 16.75 16.82 16.48 16.59 308,607 -0.21(-1.25%)
Dec 18, 2006 17.51 17.55 16.78 16.80 292,082 -0.61(-3.50%)
Dec 15, 2006 17.38 17.68 17.20 17.41 332,052 +0.02(+0.12%)
Dec 14, 2006 17.49 17.85 17.37 17.39 223,514 -0.13(-0.74%)
Dec 13, 2006 17.79 17.88 17.43 17.52 238,810 -0.17(-0.96%)
Dec 12, 2006 16.96 17.74 16.81 17.69 422,222 +0.67(+3.94%)
Dec 11, 2006 16.94 17.17 16.87 17.02 752,258 +0.07(+0.41%)
Dec 08, 2006 17.05 17.12 16.94 16.95 212,336 -0.24(-1.40%)
Dec 07, 2006 17.69 17.69 17.15 17.19 139,966 -0.42(-2.39%)
Dec 06, 2006 17.68 17.82 17.41 17.61 264,035 -0.17(-0.96%)
Dec 05, 2006 17.45 17.92 17.26 17.78 288,747 +0.39(+2.24%)
Dec 04, 2006 16.78 17.48 16.77 17.39 326,325 +0.75(+4.51%)
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.