$22.81 -0.14 (%) Sykes Enterprises Inc - NASDAQ

Jan. 29, 2015 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYKE historical data

Date Open High Low Close Volume
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
12/29/201423.8624.0423.6923.71114,709
12/26/201423.5823.9323.5823.8679,343
12/24/201423.7223.7923.3923.48129,756
12/23/201423.5823.7523.4223.61115,049
12/22/201423.7023.7023.2823.42196,137
12/19/201423.7223.8023.3623.72605,582
12/18/201423.8023.8223.3623.74195,055
12/17/201422.6923.3422.4123.32176,485
12/16/201422.7723.1722.6022.62180,036
12/15/201423.0023.2622.8022.87252,581
12/12/201422.8623.0422.5522.91204,325
12/11/201423.0223.5722.9223.15188,029
12/10/201423.5423.7622.9522.96174,888
12/9/201422.8223.7022.7123.64333,840
12/8/201423.5323.8022.9723.10214,036
12/5/201423.6623.8123.3923.67278,702
12/4/201423.7224.1923.3923.61307,612
12/3/201423.6023.9223.1223.72386,644
12/2/201423.3923.9023.2823.49345,607
12/1/201423.1523.4122.7623.30239,276
11/28/201423.3223.7323.0423.17101,165
11/26/201423.3623.7123.1723.29138,426
11/25/201423.4223.6123.2223.31140,494
11/24/201423.0623.3622.8923.35230,583
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center