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 (%)
Jun 30, 2008 19.43 19.48 18.83 18.86 450,743 -0.27(-1.41%)
Jun 27, 2008 19.42 19.57 18.78 19.13 744,793 -0.30(-1.54%)
Jun 26, 2008 20.07 20.15 19.27 19.43 478,878 -0.86(-4.24%)
Jun 25, 2008 19.95 20.34 19.77 20.29 241,564 +0.36(+1.81%)
Jun 24, 2008 20.25 20.51 19.90 19.93 254,474 -0.53(-2.59%)
Jun 23, 2008 20.61 20.71 20.22 20.46 264,587 -0.07(-0.34%)
Jun 20, 2008 21.10 21.25 20.45 20.53 514,786 -0.65(-3.07%)
Jun 19, 2008 21.22 21.45 21.00 21.18 214,581 -0.04(-0.19%)
Jun 18, 2008 21.52 21.96 21.00 21.22 220,346 -0.32(-1.49%)
Jun 17, 2008 21.94 21.94 21.50 21.54 198,692 -0.24(-1.10%)
Jun 16, 2008 21.43 22.03 21.38 21.78 199,063 +0.34(+1.59%)
Jun 13, 2008 21.44 21.59 21.28 21.44 293,885 +0.25(+1.18%)
Jun 12, 2008 21.66 21.76 21.19 21.19 288,958 -0.34(-1.58%)
Jun 11, 2008 22.11 22.11 21.53 21.53 438,527 -0.58(-2.62%)
Jun 10, 2008 22.15 22.29 21.24 22.11 530,354 +0.61(+2.84%)
Jun 09, 2008 21.62 21.70 21.17 21.50 388,000 -0.25(-1.15%)
Jun 06, 2008 22.27 22.27 21.69 21.75 427,605 -0.70(-3.12%)
Jun 05, 2008 21.95 22.55 21.50 22.45 786,766 +0.54(+2.46%)
Jun 04, 2008 20.62 22.07 20.56 21.91 808,841 +1.25(+6.05%)
Jun 03, 2008 20.91 20.94 20.23 20.66 546,971 +0.00(+0.00%)
Jun 02, 2008 20.76 21.29 20.23 20.66 431,197 -0.05(-0.24%)
May 30, 2008 20.69 20.94 20.42 20.71 256,727 +0.12(+0.58%)
May 29, 2008 20.23 21.00 20.23 20.59 295,808 +0.29(+1.43%)
May 28, 2008 20.30 20.40 20.14 20.30 249,430 +0.10(+0.50%)
May 27, 2008 19.82 20.25 19.81 20.20 307,159 +0.34(+1.71%)
May 26, 2008 19.97 20.11 19.65 19.86 100,156 +0.00(+0.00%)
May 23, 2008 19.97 20.11 19.65 19.86 100,156 -0.25(-1.24%)
May 22, 2008 19.88 20.25 19.88 20.11 133,345 +0.24(+1.21%)
May 21, 2008 20.11 20.30 19.64 19.87 176,605 -0.19(-0.95%)
May 20, 2008 20.04 20.10 19.73 20.06 133,583 -0.11(-0.55%)
May 19, 2008 19.92 20.27 19.52 20.17 258,678 +0.20(+1.00%)
May 16, 2008 20.27 20.35 19.86 19.97 182,447 -0.27(-1.33%)
May 15, 2008 20.08 20.29 19.87 20.24 135,148 +0.12(+0.60%)
May 14, 2008 20.25 20.25 20.04 20.12 158,872 -0.11(-0.54%)
May 13, 2008 20.24 20.39 19.85 20.23 226,402 +0.03(+0.15%)
May 12, 2008 20.31 20.31 19.50 20.20 296,527 -0.05(-0.25%)
May 09, 2008 20.29 20.47 19.87 20.25 122,850 -0.15(-0.74%)
May 08, 2008 20.28 20.48 20.12 20.40 200,548 +0.12(+0.59%)
May 07, 2008 19.78 20.73 19.78 20.28 303,902 +0.56(+2.84%)
May 06, 2008 20.24 20.52 19.46 19.72 1,002,350 +2.00(+11.29%)
May 05, 2008 18.03 18.25 17.52 17.72 259,211 +0.06(+0.34%)
May 02, 2008 17.48 18.04 17.38 17.66 336,265 +0.44(+2.56%)
May 01, 2008 16.58 17.48 16.48 17.22 219,726 +0.60(+3.61%)
Apr 30, 2008 16.86 16.87 16.34 16.62 194,593 -0.18(-1.07%)
Apr 29, 2008 17.22 17.26 16.69 16.80 151,165 -0.41(-2.38%)
Apr 28, 2008 17.20 17.34 17.07 17.21 123,676 -0.04(-0.23%)
Apr 25, 2008 17.22 17.40 16.95 17.25 49,752 +0.05(+0.29%)
Apr 24, 2008 16.91 17.31 16.55 17.20 106,525 +0.33(+1.96%)
Apr 23, 2008 16.92 17.04 16.52 16.87 118,634 +0.01(+0.06%)
Apr 22, 2008 16.99 16.99 16.33 16.86 113,857 -0.18(-1.06%)
Apr 21, 2008 17.28 17.30 16.79 17.04 105,505 -0.35(-2.01%)
Apr 18, 2008 17.53 17.59 17.13 17.39 202,198 +0.15(+0.87%)
Apr 17, 2008 17.56 17.56 17.04 17.24 105,594 -0.41(-2.32%)
Apr 16, 2008 17.21 17.67 17.15 17.65 166,863 +0.61(+3.58%)
Apr 15, 2008 16.70 17.14 16.26 17.04 137,369 +0.42(+2.53%)
Apr 14, 2008 16.38 16.78 16.29 16.62 128,955 +0.17(+1.03%)
Apr 11, 2008 17.03 17.03 16.37 16.45 105,994 -0.79(-4.58%)
Apr 10, 2008 16.91 17.32 16.80 17.24 99,586 +0.36(+2.13%)
Apr 09, 2008 17.40 17.40 16.86 16.88 176,693 -0.46(-2.65%)
Apr 08, 2008 17.32 17.44 17.08 17.34 87,901 -0.10(-0.57%)
Apr 07, 2008 17.67 17.75 17.35 17.44 262,873 -0.14(-0.80%)
Apr 04, 2008 17.79 18.36 17.58 17.58 191,742 -0.24(-1.35%)
Apr 03, 2008 18.03 18.18 17.67 17.82 178,497 -0.41(-2.25%)
Apr 02, 2008 17.89 18.41 17.87 18.23 168,060 +0.30(+1.67%)
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.