$29.48 +0.63 (%) Sykes Enterprises Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201629.0929.6129.0829.48267,118
2/11/201628.1728.9227.8128.85395,084
2/10/201628.0628.6728.0628.49294,015
2/9/201628.3228.7227.9027.91304,160
2/8/201628.1628.7827.9028.70193,085
2/5/201629.3729.5828.5728.65216,782
2/4/201629.9129.9329.2629.52194,591
2/3/201629.6330.0228.9230.02406,951
2/2/201629.8229.8229.2029.34170,915
2/1/201629.2630.3229.2530.02214,666
1/29/201628.7729.4928.7729.44382,890
1/28/201628.7428.8328.4728.65161,426
1/27/201629.0729.1528.4028.49151,726
1/26/201628.8529.3128.6229.23261,635
1/25/201629.3029.4228.5428.61171,161
1/22/201628.8329.3828.6429.36180,359
1/21/201628.7128.8628.1728.46189,711
1/20/201628.2128.7327.4628.48296,210
1/19/201629.5029.5028.1428.41313,692
1/15/201628.0329.2828.0029.27448,130
1/14/201628.5529.0128.2328.83252,328
1/13/201629.1329.1728.1528.39207,656
1/12/201629.1729.3028.5029.01259,176
1/11/201628.7228.9528.4628.77161,333
1/8/201629.4329.5928.4528.51366,395
1/7/201629.3329.6229.0329.31318,614
1/6/201629.0929.9829.0229.91293,252
1/5/201629.3629.4329.0729.36317,505
1/4/201630.3730.3729.0329.25421,612
12/31/201531.0031.2230.6730.78171,761
12/30/201531.4731.5031.0731.12117,295
12/29/201531.1831.4931.0231.47119,775
12/28/201530.7931.0430.6030.96153,674
12/24/201531.0431.0830.8130.90122,677
12/23/201531.2831.3530.9431.16206,180
12/22/201530.9131.1430.4531.14184,709
12/21/201530.4931.1030.4730.79343,862
12/18/201531.0531.0530.3430.371,080,210
12/17/201531.8331.8431.2031.20171,322
12/16/201531.4331.7931.2731.78301,820
12/15/201530.9931.3530.9931.18384,016
12/14/201531.0731.4330.8730.95371,657
12/11/201531.2431.6330.8631.03222,468
12/10/201531.6831.8831.5431.64200,496
12/9/201532.1032.2131.4731.66183,403
12/8/201531.6532.2431.5032.13314,408
12/7/201532.1032.3431.8031.97366,644
12/4/201531.6032.3231.6032.10215,697
12/3/201532.4532.4531.3931.57440,820
12/2/201531.9232.1431.8232.00316,026
12/1/201531.9332.1531.6331.83343,955
11/30/201531.3031.8230.9331.82420,034
11/27/201530.9831.1130.7831.0976,480
11/25/201531.1231.1230.7230.87159,676
11/24/201530.6731.1230.3231.07165,802
11/23/201530.8631.2430.5330.65209,920
11/20/201530.8131.0030.5530.77176,692
11/19/201530.8630.9130.5530.66159,750
11/18/201530.3630.7730.1030.75170,474
11/17/201530.3330.7830.1330.30136,356
11/16/201530.1030.4029.9030.20219,749
11/13/201530.2730.6729.9330.08277,745
11/12/201530.6030.8030.3530.38265,283
11/11/201531.3131.4630.8030.90223,726
11/10/201531.2731.4530.9631.28333,708
11/9/201531.6131.6331.1031.33333,798
11/6/201530.5031.6630.5031.62376,902
11/5/201530.1830.6929.9430.69319,080
11/4/201530.9130.9830.0130.03484,607
11/3/201533.0033.0028.8530.62975,649
11/2/201529.0629.4528.0028.48576,126
10/30/201529.6329.7128.8829.00243,393
10/29/201529.9529.9529.5729.80135,613
10/28/201529.0029.8928.8829.87282,494
10/27/201528.8229.1328.6928.91373,289
10/26/201529.2029.2028.4128.77352,935
10/23/201528.1129.2327.9028.66654,685
10/22/201527.2427.8427.0527.82212,757
10/21/201527.5827.6027.0027.03171,418
10/20/201527.4927.6027.3327.56214,660
10/19/201527.0427.4927.0027.48153,563
10/16/201527.2127.3327.0327.20210,904
10/15/201526.8027.1626.7327.15219,044
10/14/201526.8927.1126.6526.69152,898
10/13/201527.0527.5126.6826.88213,820
10/12/201526.7127.2426.6527.24234,703
10/9/201526.4426.8726.3726.58374,531
10/8/201526.4826.5626.0026.37342,813
10/7/201525.9126.4325.9126.42370,531
10/6/201525.8625.9525.7025.85140,637
10/5/201525.8126.0025.5725.94185,980
10/2/201525.1425.5124.9125.51124,633
10/1/201525.4925.6125.0925.38127,029
9/30/201525.2725.5325.1225.50168,742
9/29/201525.1025.2425.0025.07219,948
9/28/201525.3825.4925.0825.12192,229
9/25/201525.8225.9725.4225.50293,104
9/24/201525.4625.7225.2425.59185,005
9/23/201525.5325.7825.1925.68235,516
9/22/201525.4725.5025.2225.41184,425
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center