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 30, 2010 22.92 23.05 22.64 22.80 486,357 -0.19(-0.83%)
Apr 29, 2010 22.99 23.11 22.54 22.99 371,568 +0.06(+0.26%)
Apr 28, 2010 23.01 23.14 22.83 22.93 145,670 -0.02(-0.09%)
Apr 27, 2010 23.14 23.46 22.86 22.95 334,003 -0.35(-1.50%)
Apr 26, 2010 22.84 23.42 22.69 23.30 286,129 +0.42(+1.84%)
Apr 23, 2010 22.41 23.05 22.35 22.88 240,707 +0.55(+2.46%)
Apr 22, 2010 22.14 22.36 21.89 22.33 243,246 +0.11(+0.50%)
Apr 21, 2010 22.19 22.41 22.00 22.22 323,639 +0.04(+0.18%)
Apr 20, 2010 22.22 22.26 22.08 22.18 116,444 +0.08(+0.36%)
Apr 19, 2010 22.20 22.24 22.07 22.10 279,798 -0.13(-0.58%)
Apr 16, 2010 22.40 22.51 22.19 22.23 238,424 -0.16(-0.71%)
Apr 15, 2010 22.53 22.70 22.39 22.39 200,246 -0.31(-1.37%)
Apr 14, 2010 22.29 22.70 22.26 22.70 246,957 +0.45(+2.02%)
Apr 13, 2010 22.75 22.75 22.18 22.25 371,785 -0.48(-2.11%)
Apr 12, 2010 22.83 22.91 22.49 22.73 311,385 -0.10(-0.44%)
Apr 09, 2010 22.81 22.99 22.72 22.83 240,965 +0.00(+0.00%)
Apr 08, 2010 22.91 22.95 22.69 22.83 138,565 -0.17(-0.74%)
Apr 07, 2010 22.89 23.02 22.89 23.00 257,660 +0.02(+0.09%)
Apr 06, 2010 22.85 23.01 22.83 22.98 164,132 -0.02(-0.09%)
Apr 05, 2010 22.92 23.16 22.68 23.00 294,713 +0.09(+0.39%)
Apr 01, 2010 23.00 22.91 22.91 22.91 431,000 +0.07(+0.31%)
Mar 31, 2010 23.01 23.27 22.76 22.84 426,043 -0.37(-1.59%)
Mar 30, 2010 23.41 23.50 22.93 23.21 292,489 -0.26(-1.11%)
Mar 29, 2010 23.41 23.60 23.27 23.47 251,195 +0.05(+0.21%)
Mar 26, 2010 23.56 23.61 23.19 23.42 385,134 +0.00(+0.00%)
Mar 25, 2010 23.50 23.72 23.25 23.42 535,896 +0.06(+0.26%)
Mar 24, 2010 23.57 23.83 23.28 23.36 287,011 -0.26(-1.10%)
Mar 23, 2010 23.24 23.63 23.02 23.62 384,657 +0.36(+1.55%)
Mar 22, 2010 23.21 23.39 23.11 23.26 249,131 -0.14(-0.60%)
Mar 19, 2010 24.00 24.00 23.20 23.40 672,958 -0.55(-2.30%)
Mar 18, 2010 23.72 24.01 23.63 23.95 310,303 +0.17(+0.71%)
Mar 17, 2010 23.59 23.83 23.49 23.78 279,241 +0.15(+0.63%)
Mar 16, 2010 23.74 23.79 23.45 23.63 157,533 -0.07(-0.30%)
Mar 15, 2010 23.61 23.89 23.58 23.70 261,603 -0.10(-0.42%)
Mar 12, 2010 23.93 24.03 23.66 23.80 666,745 -0.23(-0.96%)
Mar 11, 2010 24.02 24.16 23.92 24.03 251,513 -0.02(-0.08%)
Mar 10, 2010 24.01 24.13 23.98 24.05 236,991 -0.02(-0.08%)
Mar 09, 2010 24.00 24.14 23.96 24.07 357,906 -0.02(-0.08%)
Mar 08, 2010 24.17 24.27 23.93 24.09 397,877 -0.14(-0.58%)
Mar 05, 2010 23.94 24.35 23.91 24.23 486,975 +0.35(+1.47%)
Mar 04, 2010 23.89 24.27 23.80 23.88 315,682 -0.07(-0.29%)
Mar 03, 2010 24.20 24.49 23.89 23.95 505,997 -0.28(-1.16%)
Mar 02, 2010 23.25 24.38 22.85 24.23 2,185,804 -0.45(-1.82%)
Mar 01, 2010 23.99 24.80 23.82 24.68 335,704 +0.87(+3.65%)
Feb 26, 2010 23.93 24.04 23.74 23.81 236,259 -0.06(-0.25%)
Feb 25, 2010 23.71 23.95 23.57 23.87 268,685 -0.16(-0.67%)
Feb 24, 2010 23.88 24.16 23.76 24.03 132,710 +0.12(+0.50%)
Feb 23, 2010 23.88 24.03 23.66 23.91 221,909 -0.10(-0.42%)
Feb 22, 2010 23.98 24.18 23.64 24.01 205,857 +0.05(+0.21%)
Feb 19, 2010 23.98 24.07 23.78 23.96 267,542 -0.01(-0.04%)
Feb 18, 2010 23.92 24.00 23.76 23.97 159,382 -0.01(-0.04%)
Feb 17, 2010 23.88 24.11 23.86 23.98 196,002 +0.21(+0.88%)
Feb 16, 2010 23.27 23.79 23.15 23.77 250,809 +0.61(+2.63%)
Feb 12, 2010 22.81 23.16 23.16 23.16 163,100 +0.09(+0.39%)
Feb 11, 2010 22.83 23.14 22.59 23.07 264,076 +0.10(+0.44%)
Feb 10, 2010 22.99 23.15 22.75 22.97 324,443 -0.04(-0.17%)
Feb 09, 2010 23.20 23.21 22.82 23.01 320,906 +0.12(+0.52%)
Feb 08, 2010 22.92 23.20 22.59 22.89 210,917 -0.12(-0.52%)
Feb 05, 2010 23.34 23.39 22.75 23.01 320,476 -0.35(-1.50%)
Feb 04, 2010 23.84 23.93 23.36 23.36 129,278 -0.61(-2.54%)
Feb 03, 2010 24.24 24.47 23.82 23.97 255,383 -0.43(-1.76%)
Feb 02, 2010 24.01 24.40 23.74 24.40 646,683 +0.34(+1.41%)
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.