Sykes Enterprises (NQ: SYKE )

53.74 USD +0.20 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.74 15.98 15.64 15.92 216,634 +0.46(+2.98%)
Jun 28, 2012 15.03 15.47 14.92 15.46 110,118 +0.29(+1.91%)
Jun 27, 2012 15.15 15.38 15.11 15.17 105,124 +0.07(+0.46%)
Jun 26, 2012 14.97 15.19 14.70 15.10 116,084 +0.11(+0.73%)
Jun 25, 2012 15.05 15.15 14.92 14.99 105,801 -0.24(-1.58%)
Jun 22, 2012 15.36 15.41 15.11 15.23 330,610 -0.02(-0.13%)
Jun 21, 2012 15.62 15.72 15.20 15.25 143,783 -0.34(-2.18%)
Jun 20, 2012 15.65 15.78 15.46 15.59 101,584 -0.03(-0.19%)
Jun 19, 2012 15.26 15.75 15.26 15.62 184,360 +0.39(+2.56%)
Jun 18, 2012 15.03 15.30 15.03 15.23 140,572 +0.09(+0.59%)
Jun 15, 2012 15.45 15.55 15.08 15.14 325,448 -0.36(-2.32%)
Jun 14, 2012 15.38 15.62 15.31 15.50 115,959 +0.09(+0.58%)
Jun 13, 2012 15.47 15.74 15.33 15.41 127,586 -0.13(-0.84%)
Jun 12, 2012 15.01 15.56 14.79 15.54 214,052 +0.57(+3.81%)
Jun 11, 2012 15.57 15.57 14.95 14.97 229,779 -0.46(-2.98%)
Jun 08, 2012 15.37 15.63 15.19 15.43 174,541 +0.02(+0.13%)
Jun 07, 2012 15.65 16.02 15.38 15.41 178,043 -0.02(-0.13%)
Jun 06, 2012 15.39 15.62 15.33 15.43 306,233 +0.15(+0.98%)
Jun 05, 2012 15.01 15.28 14.99 15.28 193,726 +0.14(+0.92%)
Jun 04, 2012 15.07 15.31 14.93 15.14 225,452 +0.12(+0.80%)
Jun 01, 2012 14.71 15.10 14.71 15.02 179,826 -0.03(-0.20%)
May 31, 2012 15.25 15.28 14.89 15.05 173,739 -0.19(-1.25%)
May 30, 2012 15.30 15.43 15.16 15.24 163,840 -0.18(-1.17%)
May 29, 2012 15.37 15.53 15.22 15.42 177,317 +0.15(+0.98%)
May 25, 2012 15.42 15.65 15.21 15.27 244,226 -0.10(-0.65%)
May 24, 2012 15.71 15.71 15.28 15.37 216,461 -0.28(-1.79%)
May 23, 2012 15.70 15.76 15.40 15.65 197,594 -0.27(-1.70%)
May 22, 2012 16.30 16.38 15.77 15.92 198,814 -0.30(-1.85%)
May 21, 2012 16.24 16.39 16.04 16.22 284,779 +0.10(+0.62%)
May 18, 2012 16.07 16.26 16.01 16.12 264,824 -0.03(-0.19%)
May 17, 2012 16.05 16.17 15.93 16.15 234,826 +0.10(+0.62%)
May 16, 2012 16.28 16.38 15.94 16.05 203,047 -0.19(-1.17%)
May 15, 2012 16.05 16.37 16.00 16.24 150,048 +0.13(+0.81%)
May 14, 2012 16.02 16.23 15.84 16.11 154,594 -0.08(-0.49%)
May 11, 2012 16.01 16.35 16.01 16.19 95,718 +0.05(+0.31%)
May 10, 2012 16.36 16.43 16.05 16.14 125,299 -0.11(-0.68%)
May 09, 2012 15.70 16.29 15.70 16.25 172,623 +0.34(+2.14%)
May 08, 2012 15.69 16.10 14.28 15.91 327,761 +0.22(+1.40%)
May 07, 2012 15.26 15.78 15.26 15.69 156,509 +0.34(+2.21%)
May 04, 2012 15.46 15.51 15.24 15.35 205,663 -0.23(-1.48%)
May 03, 2012 15.77 15.77 15.44 15.58 216,859 -0.24(-1.52%)
May 02, 2012 15.87 15.91 15.54 15.82 158,058 -0.16(-1.00%)
May 01, 2012 15.92 16.27 15.79 15.98 372,402 +0.13(+0.82%)
Apr 30, 2012 15.88 15.91 15.71 15.85 175,516 -0.06(-0.38%)
Apr 27, 2012 15.97 16.00 15.76 15.91 113,246 +0.04(+0.25%)
Apr 26, 2012 15.91 15.95 15.81 15.87 107,487 -0.13(-0.81%)
Apr 25, 2012 15.59 16.01 15.59 16.00 211,779 +0.66(+4.30%)
Apr 24, 2012 15.17 15.37 14.98 15.34 143,954 +0.13(+0.85%)
Apr 23, 2012 15.41 15.41 15.04 15.21 205,975 -0.48(-3.06%)
Apr 20, 2012 15.87 16.00 15.53 15.69 170,804 +0.13(+0.84%)
Apr 19, 2012 15.66 15.78 15.34 15.56 165,657 -0.06(-0.38%)
Apr 18, 2012 15.74 15.86 15.47 15.62 140,387 -0.25(-1.58%)
Apr 17, 2012 16.01 16.12 15.79 15.87 216,784 +0.02(+0.13%)
Apr 16, 2012 15.79 15.95 15.66 15.85 108,347 +0.10(+0.63%)
Apr 13, 2012 15.85 16.01 15.70 15.75 161,272 -0.18(-1.13%)
Apr 12, 2012 16.00 16.12 15.85 15.93 176,407 -0.06(-0.41%)
Apr 11, 2012 15.92 16.01 15.82 15.99 206,067 +0.26(+1.68%)
Apr 10, 2012 15.85 15.85 15.54 15.73 306,417 -0.13(-0.82%)
Apr 09, 2012 15.86 15.96 15.59 15.86 357,545 -0.26(-1.61%)
Apr 05, 2012 16.05 16.18 15.86 16.12 228,932 -0.02(-0.12%)
Apr 04, 2012 16.01 16.23 15.86 16.14 610,724 -0.10(-0.62%)
Apr 03, 2012 16.18 16.52 16.12 16.24 301,268 +0.06(+0.37%)
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.