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 (%)
Sep 30, 2003 6.800 6.990 6.610 6.620 108,402 -0.24(-3.50%)
Sep 29, 2003 7.000 7.230 6.650 6.860 201,951 +0.01(+0.15%)
Sep 26, 2003 7.050 7.100 6.820 6.850 302,421 -0.30(-4.20%)
Sep 25, 2003 7.420 7.520 7.120 7.150 93,373 -0.26(-3.51%)
Sep 24, 2003 7.420 7.630 7.260 7.410 290,588 -0.01(-0.13%)
Sep 23, 2003 6.960 7.440 6.950 7.420 183,678 +0.37(+5.25%)
Sep 22, 2003 7.550 7.700 6.770 7.050 523,641 -0.65(-8.44%)
Sep 19, 2003 7.570 7.740 7.520 7.700 175,001 +0.04(+0.52%)
Sep 18, 2003 7.700 7.760 7.660 7.660 134,750 -0.04(-0.52%)
Sep 17, 2003 7.750 7.750 7.650 7.700 161,944 -0.05(-0.65%)
Sep 16, 2003 7.660 7.760 7.600 7.750 44,736 +0.00(+0.00%)
Sep 15, 2003 7.590 7.750 7.500 7.750 67,500 +0.11(+1.44%)
Sep 12, 2003 7.600 7.750 7.460 7.640 53,200 -0.19(-2.43%)
Sep 11, 2003 7.360 7.840 7.360 7.830 58,000 +0.34(+4.54%)
Sep 10, 2003 8.050 8.060 7.270 7.490 151,400 -0.48(-6.02%)
Sep 09, 2003 7.660 7.970 7.630 7.970 51,400 +0.22(+2.84%)
Sep 08, 2003 7.900 7.970 7.710 7.750 64,200 -0.14(-1.77%)
Sep 05, 2003 8.000 8.000 7.600 7.890 67,700 -0.02(-0.25%)
Sep 04, 2003 8.000 8.100 7.800 7.910 80,700 -0.08(-1.00%)
Sep 03, 2003 7.750 8.290 7.750 7.990 286,700 +0.21(+2.70%)
Sep 02, 2003 7.500 7.790 7.360 7.780 201,600 +0.28(+3.73%)
Aug 29, 2003 7.165 7.520 7.150 7.500 125,500 +0.33(+4.60%)
Aug 28, 2003 7.310 7.500 7.100 7.170 203,800 -0.14(-1.92%)
Aug 27, 2003 7.150 7.340 7.050 7.310 81,700 +0.17(+2.38%)
Aug 26, 2003 7.280 7.280 7.030 7.140 86,300 -0.14(-1.92%)
Aug 25, 2003 7.005 7.370 6.900 7.280 116,000 +0.36(+5.20%)
Aug 22, 2003 7.040 7.170 6.710 6.920 110,900 -0.13(-1.84%)
Aug 21, 2003 6.990 7.170 6.910 7.050 200,900 +0.03(+0.43%)
Aug 20, 2003 7.010 7.050 6.850 7.020 438,600 +0.01(+0.14%)
Aug 19, 2003 7.100 7.128 6.900 7.010 206,400 +0.11(+1.59%)
Aug 18, 2003 6.750 7.130 6.750 6.900 287,200 +0.13(+1.92%)
Aug 15, 2003 6.530 7.240 6.481 6.770 400,000 +0.20(+3.04%)
Aug 14, 2003 6.210 6.620 6.200 6.570 408,900 +0.37(+5.97%)
Aug 13, 2003 6.100 6.330 6.100 6.200 62,700 -0.09(-1.43%)
Aug 12, 2003 6.380 6.490 6.110 6.290 124,300 -0.20(-3.08%)
Aug 11, 2003 6.700 6.750 6.300 6.490 191,300 -0.14(-2.13%)
Aug 08, 2003 6.410 6.780 6.410 6.631 92,800 +0.22(+3.45%)
Aug 07, 2003 6.450 6.460 6.240 6.410 62,200 +0.21(+3.39%)
Aug 06, 2003 6.290 6.490 6.200 6.200 59,800 -0.10(-1.59%)
Aug 05, 2003 6.300 6.550 6.200 6.300 154,600 -0.07(-1.10%)
Aug 04, 2003 6.130 6.440 6.030 6.370 267,800 +0.21(+3.41%)
Aug 01, 2003 6.400 6.400 6.000 6.160 316,100 -0.19(-2.99%)
Jul 31, 2003 6.710 6.920 6.180 6.350 725,800 -0.27(-4.08%)
Jul 30, 2003 6.060 6.700 6.050 6.620 1,395,300 +0.94(+16.55%)
Jul 29, 2003 5.100 5.760 5.000 5.680 1,850,300 +1.04(+22.41%)
Jul 28, 2003 4.800 4.800 4.570 4.640 240,800 -0.11(-2.32%)
Jul 25, 2003 4.850 4.900 4.610 4.750 195,400 -0.10(-2.06%)
Jul 24, 2003 4.940 5.050 4.830 4.850 50,800 -0.10(-2.02%)
Jul 23, 2003 4.895 4.960 4.750 4.950 37,400 +0.07(+1.43%)
Jul 22, 2003 4.660 4.890 4.650 4.880 62,200 +0.25(+5.40%)
Jul 21, 2003 4.850 4.850 4.630 4.630 33,900 -0.29(-5.89%)
Jul 18, 2003 4.810 5.030 4.650 4.920 30,000 +0.09(+1.86%)
Jul 17, 2003 4.975 5.000 4.810 4.830 64,300 -0.18(-3.59%)
Jul 16, 2003 5.010 5.040 4.900 5.010 32,800 -0.07(-1.38%)
Jul 15, 2003 5.060 5.080 4.850 5.080 54,700 -0.03(-0.59%)
Jul 14, 2003 5.200 5.200 5.000 5.110 61,600 -0.09(-1.73%)
Jul 11, 2003 5.050 5.200 5.000 5.200 80,300 +0.13(+2.56%)
Jul 10, 2003 5.200 5.200 5.070 5.070 25,900 -0.15(-2.87%)
Jul 09, 2003 5.200 5.240 5.100 5.220 133,000 +0.01(+0.19%)
Jul 08, 2003 4.940 5.250 4.910 5.210 147,500 +0.22(+4.41%)
Jul 07, 2003 4.950 5.000 4.770 4.990 62,400 +0.13(+2.67%)
Jul 03, 2003 5.019 5.020 4.800 4.860 17,900 -0.13(-2.61%)
Jul 02, 2003 4.800 5.000 4.800 4.990 82,200 +0.26(+5.50%)
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.