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 (%)
Jul 30, 2004 6.605 6.790 6.500 6.590 37,100 -0.06(-0.90%)
Jul 29, 2004 6.670 6.670 6.450 6.650 48,100 +0.19(+2.94%)
Jul 28, 2004 6.550 6.730 6.460 6.460 62,200 -0.19(-2.86%)
Jul 27, 2004 6.620 6.650 6.540 6.650 57,600 +0.15(+2.31%)
Jul 26, 2004 6.500 6.720 6.500 6.500 72,200 -0.03(-0.46%)
Jul 23, 2004 6.870 6.880 6.500 6.530 56,200 -0.20(-2.97%)
Jul 22, 2004 6.700 6.900 6.620 6.730 35,400 +0.10(+1.51%)
Jul 21, 2004 6.950 6.970 6.630 6.630 43,500 -0.27(-3.91%)
Jul 20, 2004 6.920 6.930 6.860 6.900 67,800 +0.05(+0.72%)
Jul 19, 2004 6.900 7.150 6.850 6.851 30,500 +0.02(+0.31%)
Jul 16, 2004 6.980 7.100 6.830 6.830 99,900 -0.07(-1.01%)
Jul 15, 2004 7.030 7.140 6.880 6.900 96,200 -0.15(-2.13%)
Jul 14, 2004 7.080 7.210 7.050 7.050 39,900 -0.03(-0.42%)
Jul 13, 2004 7.100 7.230 7.031 7.080 22,500 -0.03(-0.42%)
Jul 12, 2004 7.190 7.250 6.750 7.110 62,500 -0.01(-0.14%)
Jul 09, 2004 7.120 7.170 7.070 7.120 31,900 -0.04(-0.56%)
Jul 08, 2004 7.090 7.170 6.760 7.160 72,800 +0.01(+0.14%)
Jul 07, 2004 7.150 7.190 7.110 7.150 37,700 +0.01(+0.14%)
Jul 06, 2004 7.290 7.290 7.060 7.140 69,500 -0.27(-3.64%)
Jul 02, 2004 7.380 7.510 7.270 7.410 80,600 -0.08(-1.07%)
Jul 01, 2004 7.580 7.660 7.490 7.490 75,300 -0.10(-1.32%)
Jun 30, 2004 7.500 7.710 7.500 7.590 58,800 +0.00(+0.00%)
Jun 29, 2004 7.500 7.690 7.440 7.590 143,900 +0.08(+1.07%)
Jun 28, 2004 7.400 7.530 7.300 7.510 87,800 +0.11(+1.49%)
Jun 25, 2004 7.200 7.415 7.050 7.400 216,600 +0.20(+2.78%)
Jun 24, 2004 7.090 7.270 7.090 7.200 178,600 +0.08(+1.12%)
Jun 23, 2004 7.000 7.280 6.980 7.120 55,700 +0.12(+1.71%)
Jun 22, 2004 6.950 7.050 6.900 7.000 47,800 +0.05(+0.72%)
Jun 21, 2004 6.960 7.010 6.820 6.950 83,400 -0.05(-0.71%)
Jun 18, 2004 6.600 7.040 6.600 7.000 117,100 +0.09(+1.30%)
Jun 17, 2004 6.750 7.000 6.280 6.910 162,600 +0.01(+0.14%)
Jun 16, 2004 6.860 6.970 6.760 6.900 74,200 +0.00(+0.00%)
Jun 15, 2004 6.860 7.020 6.860 6.900 79,100 +0.07(+1.02%)
Jun 14, 2004 6.970 7.070 6.750 6.830 71,900 -0.17(-2.43%)
Jun 10, 2004 6.880 7.070 6.780 7.000 110,200 +0.24(+3.55%)
Jun 09, 2004 6.610 6.950 6.590 6.760 312,600 +0.05(+0.75%)
Jun 08, 2004 6.800 6.850 6.590 6.710 341,800 -0.14(-2.04%)
Jun 07, 2004 6.790 6.900 6.520 6.850 152,800 +0.26(+3.95%)
Jun 04, 2004 6.680 6.780 6.580 6.590 117,100 +0.01(+0.15%)
Jun 03, 2004 6.700 6.750 6.550 6.580 150,500 -0.11(-1.64%)
Jun 02, 2004 6.720 6.780 6.550 6.690 210,700 +0.10(+1.52%)
Jun 01, 2004 6.180 6.690 6.180 6.590 177,600 +0.38(+6.12%)
May 28, 2004 6.400 6.400 6.210 6.210 167,400 -0.14(-2.20%)
May 27, 2004 6.180 6.490 6.180 6.350 90,700 +0.00(+0.00%)
May 26, 2004 6.310 6.400 6.150 6.350 91,400 +0.11(+1.76%)
May 25, 2004 6.200 6.380 6.060 6.240 155,900 +0.06(+0.97%)
May 24, 2004 6.230 6.350 6.110 6.180 127,100 -0.04(-0.64%)
May 21, 2004 6.310 6.340 6.130 6.220 88,600 -0.01(-0.16%)
May 20, 2004 6.000 6.790 6.000 6.230 253,000 +0.03(+0.48%)
May 19, 2004 5.850 6.470 5.790 6.200 251,600 +0.40(+6.90%)
May 18, 2004 5.750 5.940 5.750 5.800 28,200 -0.10(-1.69%)
May 17, 2004 5.700 5.940 5.500 5.900 68,000 +0.10(+1.72%)
May 14, 2004 5.610 5.920 5.500 5.800 333,500 +0.14(+2.47%)
May 13, 2004 5.950 6.100 5.600 5.660 330,500 -0.32(-5.35%)
May 12, 2004 6.000 6.000 5.900 5.980 64,000 -0.01(-0.17%)
May 11, 2004 5.950 6.010 5.860 5.990 130,600 +0.04(+0.67%)
May 10, 2004 5.820 6.030 5.800 5.950 138,900 +0.00(+0.00%)
May 07, 2004 5.650 6.050 5.640 5.950 112,400 +0.13(+2.23%)
May 06, 2004 5.500 5.880 5.450 5.820 126,300 +0.32(+5.82%)
May 05, 2004 5.560 5.830 5.490 5.500 144,800 -0.07(-1.26%)
May 04, 2004 5.725 6.020 5.550 5.570 112,800 -0.34(-5.75%)
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.