$28.13 +0.63 (%) Sykes Enterprises Inc - NASDAQ

Sep. 30, 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
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
7/18/201630.8731.1130.7530.8392,678
7/15/201631.1831.2730.6930.8591,620
7/14/201631.2431.3630.9730.9798,325
7/13/201630.7531.0730.6531.04185,672
7/12/201630.3330.7529.8530.61172,229
7/11/201630.0530.2629.9630.20161,941
7/8/201629.3329.9829.3329.95182,885
7/7/201628.9829.3328.8829.13118,105
7/6/201628.6628.9328.4728.92163,855
7/5/201628.9628.9726.0028.89103,900
7/1/201628.9229.0628.6129.04127,492
6/30/201627.8728.9627.8728.96248,410
6/29/201627.8328.0027.7127.87167,070
6/28/201627.4327.7927.4327.51151,085
6/27/201627.8928.0027.2227.35251,661
6/24/201628.4228.7928.1628.18224,496
6/23/201629.4629.6329.3229.48115,013
6/22/201629.3329.5929.2029.2197,102
6/21/201629.6729.6729.2529.33110,878
6/20/201629.3129.9129.3129.58130,661
6/17/201629.7629.9428.9629.17324,524
6/16/201629.7129.9329.5929.83126,194
6/15/201630.3030.3029.8629.87124,038
6/14/201630.2130.4030.1630.30127,649
6/13/201630.4530.6930.3230.36149,052
6/10/201630.4130.6930.1630.46155,763
6/9/201630.6730.8030.4430.7278,978
6/8/201630.5530.8230.4530.78109,561
6/7/201630.3730.6330.2330.5187,376
6/6/201630.1830.5230.1330.4497,575
6/3/201630.1830.2629.7330.21118,632
6/2/201630.0530.2729.8030.26112,287
6/1/201629.8330.1729.4330.08193,261
5/31/201629.8630.0429.1929.82251,449
5/27/201629.5329.8029.4929.78106,291
5/26/201629.5429.7028.7729.50129,116
5/25/201629.8829.8829.4929.58113,165
5/24/201629.1229.8329.1229.78163,675
5/23/201629.2229.2828.9328.9593,993
5/20/201628.9429.3328.8429.15116,875
5/19/201628.9529.2928.4428.76152,138
5/18/201629.0029.4328.8329.15169,839
5/17/201629.5129.8328.8529.00292,118
5/16/201629.5830.0029.3029.65181,825
5/13/201629.4929.7629.3029.46110,809
5/12/201629.2929.8129.2529.47238,029
5/11/201629.5829.6629.1029.23118,012
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center