Skip to main content
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 (%)
Nov 28, 2008 18.40 18.80 18.04 18.55 167,329 -0.12(-0.64%)
Nov 26, 2008 16.85 18.89 16.81 18.67 417,978 +1.63(+9.57%)
Nov 25, 2008 18.11 18.11 16.41 17.04 219,545 -0.83(-4.64%)
Nov 24, 2008 16.30 17.96 16.22 17.87 388,390 +1.79(+11.13%)
Nov 21, 2008 15.20 16.14 14.61 16.08 512,560 +1.19(+7.99%)
Nov 20, 2008 16.37 16.66 14.80 14.89 322,747 -1.55(-9.43%)
Nov 19, 2008 16.74 17.40 16.37 16.44 425,043 -0.35(-2.08%)
Nov 18, 2008 16.54 17.53 16.11 16.79 531,140 +0.38(+2.32%)
Nov 17, 2008 16.42 17.19 16.22 16.41 319,145 -0.13(-0.79%)
Nov 14, 2008 18.24 18.24 16.35 16.54 360,514 -1.16(-6.55%)
Nov 13, 2008 16.22 17.96 15.38 17.70 486,674 +1.52(+9.39%)
Nov 12, 2008 17.34 17.56 16.12 16.18 301,815 -1.51(-8.54%)
Nov 11, 2008 16.85 18.16 16.62 17.69 475,692 +0.61(+3.57%)
Nov 10, 2008 17.48 17.73 16.96 17.08 243,852 +0.00(+0.00%)
Nov 07, 2008 17.40 17.73 16.65 17.08 393,376 -0.17(-0.99%)
Nov 06, 2008 17.63 18.23 17.17 17.25 489,825 -0.44(-2.49%)
Nov 05, 2008 19.24 19.39 17.58 17.69 486,155 -1.47(-7.67%)
Nov 04, 2008 19.35 20.25 18.00 19.16 798,491 +2.67(+16.19%)
Nov 03, 2008 16.42 16.90 15.34 16.49 477,716 +0.53(+3.32%)
Oct 31, 2008 15.06 16.02 14.71 15.96 274,471 +0.85(+5.63%)
Oct 30, 2008 14.46 15.25 14.07 15.11 380,488 +1.07(+7.62%)
Oct 29, 2008 13.41 14.52 13.20 14.04 396,008 +0.69(+5.17%)
Oct 28, 2008 13.26 13.47 12.34 13.35 263,683 +0.36(+2.77%)
Oct 27, 2008 13.41 13.55 12.97 12.99 301,320 -0.52(-3.85%)
Oct 24, 2008 13.83 13.98 13.01 13.51 340,817 -0.89(-6.18%)
Oct 23, 2008 14.79 14.94 13.78 14.40 300,969 -0.44(-2.96%)
Oct 22, 2008 15.54 15.66 14.48 14.84 261,153 -0.84(-5.36%)
Oct 21, 2008 16.12 16.64 15.64 15.68 368,906 -0.71(-4.33%)
Oct 20, 2008 15.96 16.39 15.57 16.39 233,694 +0.69(+4.39%)
Oct 17, 2008 15.58 16.55 15.55 15.70 311,960 -0.16(-1.01%)
Oct 16, 2008 15.30 16.59 14.39 15.86 374,300 +0.94(+6.30%)
Oct 15, 2008 16.24 16.38 14.89 14.92 183,183 -1.49(-9.08%)
Oct 14, 2008 16.96 16.96 16.00 16.41 488,860 -0.23(-1.38%)
Oct 13, 2008 16.50 16.87 16.00 16.64 430,624 +0.67(+4.20%)
Oct 10, 2008 15.70 16.75 14.97 15.97 693,541 -0.13(-0.81%)
Oct 09, 2008 17.57 17.59 15.77 16.10 482,350 -1.15(-6.67%)
Oct 08, 2008 18.01 18.89 16.77 17.25 613,768 -0.78(-4.33%)
Oct 07, 2008 20.87 21.50 18.00 18.03 934,950 -2.53(-12.31%)
Oct 06, 2008 20.16 21.04 19.22 20.56 570,076 -0.01(-0.05%)
Oct 03, 2008 20.74 21.16 20.48 20.57 654,650 +0.17(+0.83%)
Oct 02, 2008 21.35 21.90 20.23 20.40 292,441 -1.03(-4.81%)
Oct 01, 2008 21.85 22.20 20.90 21.43 308,945 -0.53(-2.41%)
Sep 30, 2008 21.57 22.02 20.82 21.96 695,771 +0.62(+2.91%)
Sep 29, 2008 21.40 21.66 19.11 21.34 689,777 -0.45(-2.07%)
Sep 26, 2008 20.27 21.80 20.20 21.79 375,058 +1.10(+5.32%)
Sep 25, 2008 20.42 20.74 20.02 20.69 294,813 +0.39(+1.92%)
Sep 24, 2008 20.35 20.57 20.08 20.30 166,128 -0.04(-0.20%)
Sep 23, 2008 20.55 20.63 19.81 20.34 225,654 -0.29(-1.41%)
Sep 22, 2008 21.07 21.15 20.35 20.63 277,149 -0.52(-2.46%)
Sep 19, 2008 20.34 21.35 19.82 21.15 764,364 +1.65(+8.46%)
Sep 18, 2008 19.39 19.87 16.88 19.50 873,068 +0.43(+2.25%)
Sep 17, 2008 19.67 20.38 19.07 19.07 300,462 -1.24(-6.11%)
Sep 16, 2008 19.51 20.31 19.47 20.31 274,808 +0.58(+2.94%)
Sep 15, 2008 20.14 20.53 19.72 19.73 137,435 -0.67(-3.28%)
Sep 12, 2008 20.73 20.78 20.23 20.40 191,297 -0.35(-1.69%)
Sep 11, 2008 20.15 20.75 20.15 20.75 165,775 +0.36(+1.77%)
Sep 10, 2008 20.44 20.63 20.19 20.39 176,932 +0.27(+1.34%)
Sep 09, 2008 20.85 21.05 20.12 20.12 197,860 -0.66(-3.18%)
Sep 08, 2008 20.44 21.09 20.30 20.78 280,837 +0.78(+3.90%)
Sep 05, 2008 20.00 20.40 19.78 20.00 210,581 -0.07(-0.35%)
Sep 04, 2008 20.36 20.59 20.02 20.07 229,287 -0.40(-1.95%)
Sep 03, 2008 20.74 20.97 20.35 20.47 466,766 -0.11(-0.53%)
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.