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, 2014 19.50 19.82 19.17 19.79 176,046 +0.21(+1.07%)
Apr 29, 2014 19.75 19.97 19.55 19.58 148,415 -0.08(-0.41%)
Apr 28, 2014 19.85 20.20 19.49 19.66 171,349 -0.18(-0.91%)
Apr 25, 2014 20.22 20.43 19.76 19.84 160,568 -0.52(-2.55%)
Apr 24, 2014 20.25 20.47 20.07 20.36 168,820 +0.18(+0.89%)
Apr 23, 2014 20.07 20.35 19.77 20.18 181,117 +0.03(+0.15%)
Apr 22, 2014 19.81 20.29 19.81 20.15 352,807 +0.31(+1.56%)
Apr 21, 2014 19.86 19.95 19.65 19.84 83,692 -0.04(-0.20%)
Apr 17, 2014 19.56 19.88 19.88 19.88 144,800 +0.23(+1.17%)
Apr 16, 2014 19.60 19.89 19.51 19.65 161,627 +0.14(+0.72%)
Apr 15, 2014 19.79 19.95 19.18 19.51 273,319 -0.26(-1.32%)
Apr 14, 2014 19.74 19.84 19.60 19.77 203,264 +0.20(+1.02%)
Apr 11, 2014 19.61 19.76 19.49 19.57 173,910 -0.22(-1.11%)
Apr 10, 2014 20.18 20.35 19.71 19.79 224,608 -0.46(-2.27%)
Apr 09, 2014 20.07 20.47 19.94 20.25 177,408 +0.24(+1.20%)
Apr 08, 2014 19.86 20.12 19.72 20.01 205,977 +0.15(+0.76%)
Apr 07, 2014 19.72 20.05 19.60 19.86 431,445 +0.07(+0.35%)
Apr 04, 2014 20.17 20.25 19.39 19.79 229,060 -0.22(-1.10%)
Apr 03, 2014 20.31 20.31 19.89 20.01 200,946 -0.29(-1.43%)
Apr 02, 2014 20.23 20.40 20.15 20.30 128,284 +0.09(+0.45%)
Apr 01, 2014 19.91 20.23 19.72 20.21 213,186 +0.34(+1.71%)
Mar 31, 2014 19.75 20.05 19.69 19.87 133,367 +0.20(+0.99%)
Mar 28, 2014 19.75 20.09 19.65 19.68 158,490 -0.09(-0.48%)
Mar 27, 2014 19.68 19.94 19.61 19.77 234,315 +0.08(+0.41%)
Mar 26, 2014 20.08 20.09 19.57 19.69 136,440 -0.21(-1.06%)
Mar 25, 2014 20.04 20.38 19.71 19.90 285,095 -0.04(-0.20%)
Mar 24, 2014 20.57 20.59 19.91 19.94 225,078 -0.57(-2.78%)
Mar 21, 2014 20.48 20.76 20.41 20.51 260,930 +0.08(+0.39%)
Mar 20, 2014 20.32 20.63 20.22 20.43 84,291 +0.01(+0.05%)
Mar 19, 2014 20.56 20.63 20.23 20.42 76,799 -0.12(-0.58%)
Mar 18, 2014 20.05 20.55 19.85 20.54 132,345 +0.53(+2.65%)
Mar 17, 2014 19.98 20.19 19.83 20.01 168,106 +0.15(+0.76%)
Mar 14, 2014 19.88 20.07 19.76 19.86 127,678 -0.10(-0.50%)
Mar 13, 2014 20.37 20.42 19.84 19.96 139,317 -0.40(-1.96%)
Mar 12, 2014 20.41 20.65 20.29 20.36 102,503 -0.19(-0.92%)
Mar 11, 2014 20.77 20.80 20.47 20.55 187,984 -0.14(-0.68%)
Mar 10, 2014 20.37 20.79 20.37 20.69 171,253 +0.21(+1.03%)
Mar 07, 2014 20.33 20.53 20.05 20.48 206,706 +0.27(+1.34%)
Mar 06, 2014 19.94 20.37 19.93 20.21 191,848 +0.26(+1.30%)
Mar 05, 2014 20.00 20.05 19.78 19.95 253,412 -0.11(-0.55%)
Mar 04, 2014 19.94 20.33 19.67 20.06 299,977 +0.41(+2.09%)
Mar 03, 2014 19.55 19.77 19.28 19.65 160,422 -0.03(-0.15%)
Feb 28, 2014 19.92 20.06 19.54 19.68 243,498 -0.18(-0.91%)
Feb 27, 2014 19.89 20.00 19.75 19.86 240,555 -0.14(-0.70%)
Feb 26, 2014 20.00 20.23 19.80 20.00 236,931 +0.00(+0.00%)
Feb 25, 2014 20.12 20.15 19.88 20.00 301,066 -0.12(-0.60%)
Feb 24, 2014 20.22 20.36 20.08 20.12 278,739 -0.09(-0.45%)
Feb 21, 2014 20.33 20.39 20.07 20.21 196,121 +0.00(+0.00%)
Feb 20, 2014 19.83 20.24 19.65 20.21 332,213 +0.47(+2.38%)
Feb 19, 2014 19.50 20.12 18.60 19.74 579,905 -0.76(-3.71%)
Feb 18, 2014 20.58 20.85 20.45 20.50 337,348 -0.18(-0.87%)
Feb 14, 2014 20.35 20.68 20.68 20.68 179,300 +0.33(+1.62%)
Feb 13, 2014 20.18 20.49 20.06 20.35 197,187 +0.07(+0.35%)
Feb 12, 2014 20.27 20.44 20.12 20.28 151,188 +0.06(+0.30%)
Feb 11, 2014 20.29 20.37 19.74 20.22 190,670 +0.01(+0.05%)
Feb 10, 2014 20.35 20.37 19.97 20.21 102,229 -0.14(-0.69%)
Feb 07, 2014 20.19 20.42 20.00 20.35 119,032 +0.15(+0.74%)
Feb 06, 2014 20.03 20.39 19.17 20.20 162,831 +0.24(+1.20%)
Feb 05, 2014 20.05 20.28 19.58 19.96 158,400 -0.14(-0.70%)
Feb 04, 2014 20.12 20.20 19.79 20.10 201,318 +0.03(+0.15%)
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.