$23.03 +0.16 (%) Sykes Enterprises Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201423.2823.2822.5823.03151,940
11/20/201422.8423.0722.5222.87279,370
11/19/201423.2023.4222.7322.86197,194
11/18/201423.0923.4822.8523.26245,315
11/17/201423.8723.9722.7023.11758,118
11/14/201424.1224.2823.7623.98312,148
11/13/201424.3224.3523.8224.09230,033
11/12/201424.2524.4624.0524.32540,373
11/11/201424.5424.7024.2324.34313,145
11/10/201424.0824.6823.9024.62294,708
11/7/201423.9924.0623.7023.88436,228
11/6/201424.0424.3123.6924.00690,116
11/5/201423.5724.7123.5324.36557,173
11/4/201422.8124.4622.3524.20745,553
11/3/201421.5721.8521.3521.40249,451
10/31/201421.8221.8521.3121.54328,281
10/30/201421.1221.5720.1521.38525,084
10/29/201421.3821.6321.1821.25166,599
10/28/201420.6321.3420.5921.32327,136
10/27/201420.4520.6920.2920.59489,828
10/24/201420.5920.7620.5220.55176,617
10/23/201420.4920.6420.2920.54274,577
10/22/201420.6820.7920.2720.33173,401
10/21/201420.3920.7719.9220.61161,869
10/20/201419.7820.3419.7820.34151,142
10/17/201420.2020.2019.8719.90369,665
10/16/201419.6020.0319.6019.89291,289
10/15/201419.7120.0319.4819.93370,731
10/14/201419.9820.4019.7720.06200,750
10/13/201419.5620.0319.4719.80191,791
10/10/201419.7120.0819.5719.60274,150
10/9/201420.4520.4619.8519.86140,738
10/8/201419.8820.6019.8820.57139,510
10/7/201419.8920.1019.8319.94159,271
10/6/201420.2120.2719.9819.98155,813
10/3/201420.3820.4920.1920.2072,426
10/2/201419.8420.2419.8220.17132,698
10/1/201420.0020.0819.7819.87187,490
9/30/201420.0820.2619.9819.98248,006
9/29/201419.8620.1419.8620.11142,817
9/26/201419.8120.1319.6220.03121,829
9/25/201420.0420.1719.6619.78166,155
9/24/201419.9220.1919.7720.12116,490
9/23/201420.1020.1419.9119.92182,948
9/22/201420.4120.4120.0720.11138,546
9/19/201420.8121.0020.4620.58214,979
9/18/201420.6920.9020.5520.74100,745
9/17/201420.6920.8420.4920.66235,727
9/16/201420.4520.7920.3720.7196,251
9/15/201420.6820.7320.3020.53154,457
9/12/201420.9020.9020.4820.63101,328
9/11/201420.5120.9020.5120.85158,393
9/10/201420.6220.8120.4220.6790,889
9/9/201420.6620.8520.4220.59210,278
9/8/201420.8321.0920.6220.75140,586
9/5/201420.7421.0920.6320.8889,819
9/4/201420.9721.2320.7620.84354,775
9/3/201421.0621.1820.6820.94512,475
9/2/201421.0321.3520.7620.95180,680
8/29/201420.5421.0020.5020.94104,091
8/28/201420.7020.7920.5420.5576,702
8/27/201420.9620.9620.6120.76108,126
8/26/201420.7220.9820.7220.89112,611
8/25/201421.0521.3020.7120.76145,138
8/22/201420.7421.0720.6220.98171,720
8/21/201420.4320.8020.2420.75115,607
8/20/201420.7221.0120.3720.4682,095
8/19/201420.8721.1220.7120.84136,290
8/18/201420.4820.8020.3420.78126,780
8/15/201420.3620.3619.9320.30251,617
8/14/201420.0320.2120.0020.14142,794
8/13/201420.1720.2919.9619.97126,922
8/12/201420.3420.5920.0020.11127,912
8/11/201420.2320.6620.1820.38106,288
8/8/201419.9020.2819.4520.20121,224
8/7/201420.3420.3819.8619.92122,244
8/6/201420.2820.5219.0120.23378,263
8/5/201420.0020.8419.4720.47350,601
8/4/201420.3621.1020.1720.68154,547
8/1/201420.7120.8920.3020.36133,265
7/31/201421.0321.3820.5720.70203,646
7/30/201421.1421.2020.7821.18127,525
7/29/201421.0321.1520.8620.97171,820
7/28/201421.0021.1320.7421.0086,345
7/25/201421.2121.2120.9121.00151,276
7/24/201421.6221.9121.2421.37148,673
7/23/201421.6221.6421.3521.48132,019
7/22/201421.2521.6821.2521.51172,295
7/21/201421.1521.2120.8921.0599,794
7/18/201420.8621.3620.8621.26198,237
7/17/201421.1821.3620.8620.90127,669
7/16/201421.3321.4321.0321.21131,064
7/15/201421.2721.4121.0921.20161,469
7/14/201421.2121.3721.1121.23135,320
7/11/201420.9421.0920.8721.05171,972
7/10/201421.3521.5720.9821.08292,024
7/9/201421.6021.8521.5921.68140,207
7/8/201421.7021.7721.4321.61194,466
7/7/201422.0822.2021.7521.81173,443
7/3/201422.2222.3722.1322.2170,006
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center