$28.81 0.00 (%) Sykes Enterprises Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYKE historical data

Date Open High Low Close Volume
12/7/201628.7228.9028.5928.81208,086
12/6/201628.6628.9128.3628.74168,666
12/5/201628.1128.8428.1128.67247,720
12/2/201627.6428.1027.4827.93212,440
12/1/201628.1828.2327.4927.75271,191
11/30/201628.6628.6627.9628.18181,399
11/29/201628.7028.9128.4128.63192,848
11/28/201628.3428.7628.3028.62116,197
11/25/201628.5028.6828.4128.4766,726
11/23/201628.2228.5328.2128.51127,929
11/22/201627.9728.3527.7528.35146,988
11/21/201627.9527.9927.6827.95153,690
11/18/201627.8027.9527.5327.88219,307
11/17/201627.2627.8027.2627.80166,037
11/16/201626.9627.3226.9127.31204,841
11/15/201625.9927.0925.8626.98497,042
11/14/201626.7526.7525.9525.97619,028
11/11/201625.9926.7025.9926.59380,163
11/10/201626.7526.7525.7725.99395,065
11/9/201626.2526.7526.0326.61234,798
11/8/201626.6626.7526.3626.53131,722
11/7/201626.7926.8926.4326.69281,437
11/4/201626.4426.7026.2726.35284,639
11/3/201626.2226.5126.0926.46261,319
11/2/201626.3026.4726.0526.14301,250
11/1/201627.4627.4726.0826.45397,246
10/31/201626.5026.7926.0726.74376,241
10/28/201626.3526.6026.2626.52161,440
10/27/201626.6426.6426.3026.4187,098
10/26/201627.1227.2326.5226.54136,445
10/25/201627.3827.4527.0627.17107,738
10/24/201627.2727.4527.1527.4597,427
10/21/201627.0427.2126.9327.0889,296
10/20/201627.5527.5527.0227.16130,096
10/19/201627.7027.7927.4427.53173,593
10/18/201627.7027.7527.4727.62176,696
10/17/201627.6027.6027.3427.41116,187
10/14/201627.3628.1027.2827.53278,458
10/13/201627.0727.4126.7927.25154,406
10/12/201626.8227.3326.8127.20117,489
10/11/201627.0127.0126.3026.84242,233
10/10/201627.4027.8726.5527.20622,624
10/7/201627.9928.1627.3627.47330,157
10/6/201627.8128.0727.5828.02113,788
10/5/201627.9328.0127.7827.90116,602
10/4/201628.1528.3927.6927.8793,640
10/3/201628.0928.1627.7928.15161,887
9/30/201627.6528.2327.5628.13159,888
9/29/201628.0828.0827.4327.50179,468
9/28/201628.2228.3927.9228.15168,272
9/27/201628.1928.2828.0528.16149,995
9/26/201628.5028.6327.1728.25107,835
9/23/201628.8628.8628.0128.59164,286
9/22/201628.5528.9828.3428.97191,189
9/21/201628.1728.3628.0028.34111,514
9/20/201627.9728.3327.9728.02137,614
9/19/201627.8127.9927.6327.94159,563
9/16/201628.1528.2427.5127.68271,201
9/15/201628.0628.2327.8828.12108,433
9/14/201628.3929.1027.9528.08141,916
9/13/201628.6728.7328.1528.33281,214
9/12/201628.8929.1228.7028.81197,074
9/9/201629.8430.7729.0229.02120,227
9/8/201630.4030.4029.9930.02125,335
9/7/201630.0130.5430.0130.45191,912
9/6/201629.6130.1229.4830.12200,937
9/2/201629.2929.7029.2129.60243,894
9/1/201629.2229.5428.9229.31243,399
8/31/201629.2129.4129.1129.23170,991
8/30/201629.1729.3229.0229.2688,036
8/29/201629.3829.5129.1329.1687,690
8/26/201629.6429.7829.2829.41128,422
8/25/201629.4929.6929.3729.57167,385
8/24/201629.4229.5929.1329.48300,043
8/23/201629.4229.5629.3729.40109,554
8/22/201629.4929.6129.3329.38112,424
8/19/201629.6929.8029.4929.64152,712
8/18/201629.5829.7429.4629.70115,269
8/17/201629.8329.8729.5229.62151,367
8/16/201630.1430.3329.8629.87132,800
8/15/201630.2530.5130.1330.28104,138
8/12/201630.4530.5030.1930.28103,454
8/11/201630.6330.8330.5330.54108,193
8/10/201630.4530.6830.4130.59114,939
8/9/201630.3930.7730.3930.50132,149
8/8/201630.6830.8130.2730.38194,069
8/5/201630.6130.9030.5230.78153,195
8/4/201630.3630.5530.2930.38142,331
8/3/201630.5530.5530.1230.35171,015
8/2/201631.2231.2230.1430.52182,587
8/1/201630.6330.9430.4130.91148,111
7/29/201631.0531.2130.5730.69276,432
7/28/201631.3231.3530.9231.13141,456
7/27/201631.2831.3731.0431.34124,664
7/26/201631.1231.3431.0031.30139,433
7/25/201631.1531.2830.9931.12133,588
7/22/201630.9931.2830.8131.14149,689
7/21/201630.9731.2730.6231.02215,597
7/20/201631.0031.2530.7831.15140,147
7/19/201630.7731.0730.7630.85129,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center