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 (%)
Sep 30, 2002 4.641 4.750 4.140 4.210 145,032 -0.35(-7.68%)
Sep 27, 2002 5.050 5.050 4.500 4.560 64,900 -0.44(-8.80%)
Sep 26, 2002 4.829 5.049 4.600 5.000 67,500 +0.18(+3.76%)
Sep 25, 2002 5.450 5.500 4.600 4.819 140,700 -0.53(-9.93%)
Sep 24, 2002 5.471 5.650 5.250 5.350 47,700 -0.14(-2.55%)
Sep 23, 2002 5.509 5.620 5.350 5.490 39,490 +0.05(+0.92%)
Sep 20, 2002 5.580 5.590 5.350 5.440 255,000 -0.27(-4.73%)
Sep 19, 2002 5.831 5.970 5.590 5.710 95,500 -0.29(-4.83%)
Sep 18, 2002 5.851 6.000 5.830 6.000 99,100 +0.00(+0.00%)
Sep 17, 2002 5.900 6.030 5.850 6.000 60,200 +0.02(+0.35%)
Sep 16, 2002 5.890 6.040 5.880 5.979 41,800 -0.02(-0.35%)
Sep 13, 2002 5.890 6.000 5.770 6.000 38,600 +0.11(+1.87%)
Sep 12, 2002 5.979 6.049 5.800 5.890 55,530 -0.05(-0.86%)
Sep 11, 2002 6.000 6.170 5.920 5.941 60,600 -0.06(-0.98%)
Sep 10, 2002 5.990 6.100 5.900 6.000 95,700 +0.00(+0.00%)
Sep 09, 2002 6.399 6.399 5.820 6.000 160,500 -0.37(-5.81%)
Sep 06, 2002 6.349 6.370 6.101 6.370 53,197 +0.24(+3.92%)
Sep 05, 2002 6.360 6.619 6.080 6.130 136,500 -0.46(-6.98%)
Sep 04, 2002 6.470 6.609 5.980 6.590 121,400 +0.35(+5.61%)
Sep 03, 2002 6.460 6.620 6.000 6.240 263,700 -0.22(-3.41%)
Aug 30, 2002 7.000 7.000 6.460 6.460 114,900 -0.47(-6.78%)
Aug 29, 2002 7.010 7.040 6.750 6.930 47,100 +0.18(+2.67%)
Aug 28, 2002 6.750 6.890 6.550 6.750 54,328 +0.23(+3.53%)
Aug 27, 2002 7.500 7.750 6.520 6.520 91,130 -0.98(-13.07%)
Aug 26, 2002 6.760 7.500 6.760 7.500 42,900 +0.75(+11.11%)
Aug 23, 2002 6.750 6.889 6.730 6.750 50,800 +0.00(+0.00%)
Aug 22, 2002 6.970 7.200 6.750 6.750 68,647 -0.26(-3.71%)
Aug 21, 2002 6.899 7.010 6.750 7.010 81,900 +0.24(+3.55%)
Aug 20, 2002 6.680 6.850 6.630 6.770 31,900 -0.11(-1.60%)
Aug 16, 2002 6.585 6.880 6.500 6.880 22,500 +0.21(+3.13%)
Aug 15, 2002 6.521 6.720 6.290 6.671 148,600 +0.07(+1.08%)
Aug 14, 2002 6.300 6.600 6.200 6.600 139,600 +0.31(+4.93%)
Aug 13, 2002 6.209 6.390 6.120 6.290 168,000 +0.08(+1.29%)
Aug 12, 2002 6.190 6.330 6.150 6.210 57,574 -0.32(-4.90%)
Aug 07, 2002 6.590 6.890 6.330 6.530 72,400 +0.03(+0.46%)
Aug 06, 2002 6.149 6.750 5.960 6.500 220,192 +0.68(+11.68%)
Aug 05, 2002 5.890 6.100 5.800 5.820 87,045 +0.01(+0.17%)
Aug 02, 2002 6.320 6.450 5.810 5.810 65,500 -0.53(-8.36%)
Aug 01, 2002 6.461 6.570 6.320 6.340 68,900 -0.17(-2.61%)
Jul 31, 2002 6.799 6.799 6.400 6.510 148,400 -0.13(-1.96%)
Jul 30, 2002 6.250 6.810 5.610 6.640 542,300 +1.15(+20.95%)
Jul 29, 2002 6.890 6.890 5.250 5.490 322,800 -1.36(-19.85%)
Jul 26, 2002 6.610 7.010 6.610 6.850 51,800 +0.26(+3.95%)
Jul 25, 2002 6.750 7.000 6.350 6.590 80,864 -0.16(-2.37%)
Jul 24, 2002 6.560 6.900 6.340 6.750 282,184 +0.10(+1.50%)
Jul 23, 2002 7.310 7.319 6.610 6.650 226,345 -0.67(-9.15%)
Jul 22, 2002 7.290 7.759 6.330 7.320 156,800 -0.03(-0.41%)
Jul 19, 2002 7.382 7.580 7.210 7.350 132,600 -0.11(-1.47%)
Jul 17, 2002 7.250 7.550 7.230 7.460 298,000 +0.71(+10.52%)
Jul 12, 2002 6.780 7.200 6.750 6.750 55,800 -0.04(-0.59%)
Jul 11, 2002 6.720 6.920 6.520 6.790 458,800 +0.05(+0.74%)
Jul 10, 2002 6.560 6.740 6.480 6.740 478,100 +0.14(+2.12%)
Jul 09, 2002 6.730 6.730 6.600 6.600 96,100 -0.13(-1.93%)
Jul 08, 2002 6.800 6.800 6.730 6.730 238,700 -0.07(-1.03%)
Jul 05, 2002 6.600 6.900 6.450 6.800 152,000 +0.28(+4.29%)
Jul 04, 2002 7.150 7.239 6.380 6.520 187,000 +0.00(+0.00%)
Jul 03, 2002 7.150 7.239 6.380 6.520 186,500 -0.67(-9.32%)
Jul 02, 2002 7.790 7.900 7.150 7.190 222,600 -0.51(-6.62%)
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.