$24.85 -0.30 (%) Sykes Enterprises Inc - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYKE historical data

Date Open High Low Close Volume
8/31/201524.9725.3024.9025.15220,969
8/28/201524.8925.1224.8625.09248,448
8/27/201524.8925.1524.4625.02181,894
8/26/201524.3524.6924.0524.59339,108
8/25/201524.7324.7323.8523.86226,704
8/24/201523.3724.8323.2224.03315,914
8/21/201524.6825.2924.4924.67302,042
8/20/201525.0525.4724.8725.13166,848
8/19/201525.6625.7325.1925.33267,271
8/18/201525.7926.0025.6725.79126,445
8/17/201525.5225.9825.3125.86309,648
8/14/201525.1125.5425.0725.50298,136
8/13/201525.0425.4324.8625.21195,843
8/12/201525.1125.2424.8325.00160,185
8/11/201525.3625.4825.1925.33129,904
8/10/201525.4625.6025.2925.35236,090
8/7/201525.2125.4525.0525.22194,855
8/6/201525.5325.5325.0525.24216,127
8/5/201525.3125.8025.0425.41219,969
8/4/201524.1125.3722.4825.18213,308
8/3/201524.5724.7223.9924.35280,219
7/31/201524.0624.4823.9024.38147,779
7/30/201523.8824.2823.5623.96141,520
7/29/201523.6524.0323.5623.9289,192
7/28/201523.6723.8123.3123.77159,829
7/27/201523.9324.0723.5023.67133,209
7/24/201524.2724.2724.0024.00144,845
7/23/201524.8624.8624.2324.2674,976
7/22/201524.5324.8824.5324.8092,726
7/21/201524.6824.9024.4424.69117,194
7/20/201524.9624.9824.5224.68186,238
7/17/201525.2125.2124.7124.87136,821
7/16/201525.1025.2425.0025.12178,835
7/15/201524.8625.0924.7924.86106,427
7/14/201524.8025.0024.5724.86126,969
7/13/201524.7824.7824.4024.66121,971
7/10/201524.4524.6624.1324.60134,195
7/9/201524.4824.4824.0724.10154,348
7/8/201523.9724.2423.8824.15164,001
7/7/201524.2924.3924.0024.22132,035
7/6/201524.0924.4324.0924.3092,364
7/2/201524.5124.5424.1924.31111,503
7/1/201524.5424.6924.0824.53302,641
6/30/201524.5324.5324.0524.25171,133
6/29/201524.9425.0824.2424.27102,667
6/26/201525.1825.3324.8925.03433,782
6/25/201525.0225.1424.7725.1091,982
6/24/201525.1325.1824.8124.86145,882
6/23/201524.9125.2724.7625.16104,816
6/22/201525.0525.0724.6724.85107,516
6/19/201524.9025.0424.5724.92164,032
6/18/201524.6124.9124.3724.83102,513
6/17/201524.6724.6724.3524.4575,364
6/16/201524.1424.6323.5924.56137,121
6/15/201524.7324.8124.0024.15146,265
6/12/201524.8224.8824.5724.8279,494
6/11/201524.8224.9224.6724.8347,020
6/10/201524.4724.8024.2624.72118,898
6/9/201524.4724.7324.1324.2582,354
6/8/201524.6924.6924.3324.4086,257
6/5/201524.5624.8524.4124.8289,290
6/4/201524.7224.8024.3024.55101,753
6/3/201524.4524.8424.3824.7896,734
6/2/201524.1724.5524.1424.34122,105
6/1/201524.3924.4024.0424.31122,228
5/29/201524.4324.5924.0924.23112,916
5/28/201524.4124.4124.2024.38191,531
5/27/201524.2524.4823.9624.44129,021
5/26/201524.3624.6224.0724.14121,288
5/22/201524.7324.7524.4124.5197,298
5/21/201524.6424.9624.5824.75233,104
5/20/201524.8224.8624.6124.68144,737
5/19/201524.6624.7724.5024.70131,873
5/18/201524.3224.8124.2724.72151,435
5/15/201524.3724.5924.2424.35151,861
5/14/201524.3924.5524.2824.42242,346
5/13/201524.3024.4024.1424.22126,499
5/12/201524.4024.4023.8324.14154,818
5/11/201524.2724.8324.2024.44127,535
5/8/201525.0225.0324.5024.53115,393
5/7/201524.3224.8124.0224.73168,745
5/6/201524.4424.4523.9724.29192,442
5/5/201525.2025.6324.3024.46248,087
5/4/201525.2425.4825.1325.18132,083
5/1/201525.1125.2724.8925.15134,540
4/30/201525.3525.5325.0225.03204,865
4/29/201525.7426.0425.4025.54105,689
4/28/201525.5325.8025.3825.80133,279
4/27/201525.2525.6525.2325.45223,968
4/24/201525.1725.2524.9125.21142,409
4/23/201524.9125.1824.9025.09113,775
4/22/201525.0125.0324.6024.97233,099
4/21/201524.9525.0024.7324.94177,540
4/20/201524.5224.8724.5124.8097,773
4/17/201524.5324.5724.1624.29109,940
4/16/201524.8925.0024.6224.76126,565
4/15/201524.8924.9724.7624.87109,715
4/14/201524.8124.8524.4924.83121,167
4/13/201524.8724.9424.5924.7586,971
4/10/201524.8424.9324.6924.81101,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!