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 (%)
Dec 31, 2004 6.830 6.950 6.800 6.950 107,600 +0.08(+1.24%)
Dec 30, 2004 6.460 6.900 6.460 6.865 59,100 +0.31(+4.65%)
Dec 29, 2004 6.770 6.880 6.400 6.560 158,300 -0.27(-3.95%)
Dec 28, 2004 6.860 6.920 6.760 6.830 67,600 +0.03(+0.44%)
Dec 27, 2004 6.890 6.970 6.780 6.800 128,400 -0.01(-0.15%)
Dec 23, 2004 6.940 6.940 6.760 6.810 72,300 -0.02(-0.29%)
Dec 22, 2004 6.760 6.880 6.750 6.830 86,100 +0.02(+0.29%)
Dec 21, 2004 6.910 6.910 6.810 6.810 51,800 -0.04(-0.58%)
Dec 20, 2004 6.990 6.990 6.800 6.850 46,200 -0.07(-1.01%)
Dec 17, 2004 6.840 6.990 6.810 6.920 53,800 -0.02(-0.29%)
Dec 16, 2004 6.710 6.980 6.710 6.940 42,900 +0.09(+1.31%)
Dec 15, 2004 6.740 6.930 6.630 6.850 52,400 +0.12(+1.78%)
Dec 14, 2004 6.300 6.730 6.300 6.730 230,700 +0.47(+7.51%)
Dec 13, 2004 6.310 6.400 6.250 6.260 56,200 -0.13(-2.03%)
Dec 10, 2004 6.450 6.530 6.360 6.390 42,400 -0.09(-1.39%)
Dec 09, 2004 6.520 6.630 6.390 6.480 47,700 -0.06(-0.92%)
Dec 08, 2004 6.060 6.620 6.030 6.540 86,200 +0.25(+3.97%)
Dec 07, 2004 6.350 6.600 6.210 6.290 38,400 -0.11(-1.72%)
Dec 06, 2004 6.740 6.740 6.280 6.400 61,500 -0.20(-3.03%)
Dec 03, 2004 6.740 6.880 6.530 6.600 49,400 -0.22(-3.23%)
Dec 02, 2004 6.740 6.950 6.740 6.820 35,200 -0.01(-0.15%)
Dec 01, 2004 6.940 6.960 6.670 6.830 103,900 +0.08(+1.19%)
Nov 30, 2004 6.790 6.980 6.660 6.750 34,300 -0.28(-3.98%)
Nov 29, 2004 6.910 7.030 6.560 7.030 59,200 +0.12(+1.74%)
Nov 26, 2004 6.940 6.940 6.841 6.910 5,000 -0.02(-0.29%)
Nov 24, 2004 6.950 7.000 6.790 6.930 68,800 -0.03(-0.43%)
Nov 23, 2004 6.940 7.100 6.570 6.960 79,100 -0.14(-1.97%)
Nov 22, 2004 6.400 7.200 5.800 7.100 84,400 +0.59(+9.06%)
Nov 19, 2004 6.730 6.970 6.510 6.510 26,400 -0.29(-4.26%)
Nov 18, 2004 6.830 6.910 6.720 6.800 48,300 -0.17(-2.44%)
Nov 17, 2004 7.100 7.100 6.910 6.970 47,400 -0.06(-0.85%)
Nov 16, 2004 7.000 7.100 6.930 7.030 28,200 +0.03(+0.43%)
Nov 15, 2004 6.800 7.150 6.800 7.000 40,500 +0.00(+0.00%)
Nov 12, 2004 7.050 7.050 6.780 7.000 30,000 +0.09(+1.30%)
Nov 11, 2004 6.820 7.010 6.820 6.910 46,100 +0.03(+0.44%)
Nov 10, 2004 6.700 7.000 6.700 6.880 54,200 -0.01(-0.15%)
Nov 09, 2004 6.760 6.890 6.750 6.890 51,100 +0.05(+0.73%)
Nov 08, 2004 6.840 6.860 6.701 6.840 43,400 -0.02(-0.29%)
Nov 05, 2004 6.510 6.910 6.460 6.860 67,300 +0.16(+2.39%)
Nov 04, 2004 6.530 6.700 6.290 6.700 95,900 +0.20(+3.08%)
Nov 03, 2004 6.190 6.500 6.050 6.500 111,000 +0.45(+7.44%)
Nov 02, 2004 6.000 6.650 5.860 6.050 211,400 +0.26(+4.49%)
Nov 01, 2004 5.890 5.930 5.710 5.790 33,500 -0.17(-2.93%)
Oct 29, 2004 6.000 6.290 5.900 5.965 37,800 -0.08(-1.24%)
Oct 28, 2004 5.870 6.340 5.800 6.040 47,300 +0.10(+1.68%)
Oct 27, 2004 5.890 6.129 5.640 5.940 57,600 -0.20(-3.26%)
Oct 26, 2004 5.600 6.140 5.490 6.140 45,400 +0.42(+7.34%)
Oct 25, 2004 5.320 5.720 5.320 5.720 72,200 +0.31(+5.73%)
Oct 22, 2004 5.740 5.840 5.280 5.410 32,200 -0.29(-5.09%)
Oct 21, 2004 5.770 5.770 5.540 5.700 15,000 -0.04(-0.70%)
Oct 20, 2004 5.540 5.790 5.500 5.740 85,400 +0.19(+3.42%)
Oct 19, 2004 5.810 5.820 5.540 5.550 63,800 -0.01(-0.18%)
Oct 18, 2004 5.490 5.650 5.490 5.560 38,800 +0.01(+0.18%)
Oct 15, 2004 5.490 5.730 5.490 5.550 28,300 +0.01(+0.18%)
Oct 14, 2004 5.610 5.770 5.540 5.540 33,100 -0.11(-1.95%)
Oct 13, 2004 5.840 5.970 5.590 5.650 91,300 -0.12(-2.08%)
Oct 12, 2004 5.475 5.950 5.450 5.770 55,700 +0.20(+3.59%)
Oct 11, 2004 5.520 5.730 5.450 5.570 21,600 +0.10(+1.83%)
Oct 08, 2004 5.500 5.640 5.450 5.470 31,100 -0.14(-2.50%)
Oct 07, 2004 5.860 5.950 5.500 5.610 84,100 -0.41(-6.81%)
Oct 06, 2004 5.700 6.020 5.560 6.020 148,500 +0.38(+6.74%)
Oct 05, 2004 5.500 6.030 5.480 5.640 204,200 +0.09(+1.62%)
Oct 04, 2004 4.800 5.600 4.800 5.550 225,500 +0.62(+12.58%)
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.