$24.51 -0.24 (%) Sykes Enterprises Inc - NASDAQ

May. 22, 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
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
4/9/201524.9425.0024.3424.6799,605
4/8/201524.8025.0424.5924.94112,513
4/7/201524.9725.3224.7424.75131,625
4/6/201524.9225.2624.9225.03139,789
4/2/201525.0825.3124.9525.06121,297
4/1/201524.7325.0424.3425.04179,036
3/31/201524.6924.9024.5724.85176,159
3/30/201524.7424.9124.6124.85216,461
3/27/201524.5024.9024.4424.65155,359
3/26/201524.4624.6923.8624.46268,411
3/25/201524.6224.9123.8523.86129,064
3/24/201524.5224.7324.3224.6378,721
3/23/201524.3424.7124.2424.60113,162
3/20/201524.3824.7024.3124.41194,334
3/19/201524.1524.4424.0324.24161,376
3/18/201523.9524.2123.7224.19159,851
3/17/201523.8924.1923.7824.07113,947
3/16/201523.8624.1123.6824.01115,844
3/13/201523.9423.9423.3423.7288,365
3/12/201523.6823.9723.5223.91152,443
3/11/201523.2223.5123.0623.48105,613
3/10/201523.5223.5423.1923.2489,120
3/9/201523.3423.8123.3423.75118,484
3/6/201523.5923.7223.2223.24164,144
3/5/201523.6723.8223.4423.78153,171
3/4/201523.6423.9023.4323.60161,146
3/3/201523.5623.7723.5423.71195,657
3/2/201523.3023.7423.3023.61207,151
2/27/201523.0423.5123.0423.25212,405
2/26/201523.0723.1622.9023.09138,661
2/25/201523.1723.4122.9423.07136,728
2/24/201522.9223.3922.9023.17155,356
2/23/201522.8223.0122.4122.96262,762
2/20/201522.6722.9122.4122.82209,733
2/19/201522.2822.6622.1122.65212,764
2/18/201522.2222.3822.0222.35208,146
2/17/201524.2024.4022.1722.36330,412
2/13/201524.2624.3624.1124.28166,615
2/12/201523.8024.2223.6724.19112,173
2/11/201523.5823.8123.5323.67151,552
2/10/201523.6023.7323.2523.70139,355
2/9/201523.8223.9823.4823.51127,615
2/6/201523.9924.0423.6523.86134,840
2/5/201523.7724.1223.6724.00202,634
2/4/201523.4023.7823.2823.56133,901
2/3/201522.8523.5522.8123.54162,404
2/2/201522.6022.7622.0822.72153,675
1/30/201523.2523.4322.4722.52196,670
1/29/201523.0423.5022.8123.49137,057
1/28/201523.1323.2922.7622.95164,664
1/27/201523.0023.3322.8523.0795,738
1/26/201523.3423.6122.9723.36126,915
1/23/201523.5423.5423.0923.28186,679
1/22/201523.1623.5622.6423.52161,276
1/21/201523.1823.2422.7922.9296,383
1/20/201523.6723.7223.1623.29162,519
1/16/201523.0823.7523.0523.70195,539
1/15/201523.2523.4922.8823.17242,403
1/14/201523.1923.5123.0523.16151,772
1/13/201523.1423.6722.9923.38158,621
1/12/201522.9223.1022.6522.98144,880
1/9/201523.4523.5222.9622.98186,948
1/8/201523.0523.5823.0323.52341,368
1/7/201522.8422.9422.5322.93100,170
1/6/201522.8723.0622.3622.71149,069
1/5/201523.1623.4222.7022.79213,200
1/2/201523.6423.8723.1023.35148,664
12/31/201423.8324.0623.4423.47139,997
12/30/201423.5824.0023.4523.81123,776
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center