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 (%)
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%)
Jul 01, 2003 4.750 4.850 4.650 4.730 116,100 -0.11(-2.27%)
Jun 30, 2003 5.110 5.250 4.800 4.840 317,100 +0.19(+4.09%)
Jun 27, 2003 4.700 4.920 4.640 4.650 94,400 -0.12(-2.52%)
Jun 26, 2003 4.600 4.950 4.440 4.770 163,500 +0.24(+5.30%)
Jun 25, 2003 4.830 4.830 4.530 4.530 204,100 -0.31(-6.40%)
Jun 24, 2003 4.750 4.850 4.680 4.840 37,100 +0.06(+1.26%)
Jun 23, 2003 4.800 4.840 4.704 4.780 110,500 -0.02(-0.42%)
Jun 20, 2003 4.620 4.900 4.620 4.800 100,100 +0.05(+1.05%)
Jun 19, 2003 4.870 5.000 4.710 4.750 106,900 -0.13(-2.66%)
Jun 18, 2003 4.800 4.950 4.710 4.880 28,900 +0.10(+2.09%)
Jun 17, 2003 4.710 4.830 4.690 4.780 140,200 +0.01(+0.21%)
Jun 16, 2003 4.590 4.910 4.560 4.770 62,600 +0.10(+2.14%)
Jun 13, 2003 4.750 4.800 4.650 4.670 80,300 -0.06(-1.27%)
Jun 12, 2003 4.530 4.790 4.530 4.730 39,400 +0.08(+1.72%)
Jun 11, 2003 4.670 4.680 4.540 4.650 31,800 -0.03(-0.64%)
Jun 10, 2003 4.550 4.840 4.550 4.680 41,000 +0.08(+1.74%)
Jun 09, 2003 4.530 4.760 4.420 4.600 57,600 +0.07(+1.55%)
Jun 06, 2003 4.500 4.650 4.460 4.530 81,900 +0.01(+0.22%)
Jun 05, 2003 4.600 4.730 4.400 4.520 184,600 -0.18(-3.83%)
Jun 04, 2003 4.850 4.920 4.490 4.700 187,400 -0.20(-4.08%)
Jun 03, 2003 4.930 5.000 4.820 4.900 166,500 -0.08(-1.61%)
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.