SYKES ENTERPRISES $15.81

up +0.02


19/6/2013 04:19 PM  |  NASDAQ : SYKE  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

SYKE historical data

Date Open High Low Close Volume
6/19/2013 15.83 15.90 15.72 15.81 2009
6/18/2013 15.54 15.81 15.45 15.79 3302
6/17/2013 15.48 15.63 15.29 15.42 814
6/14/2013 15.78 15.82 15.33 15.40 1079
6/13/2013 15.50 15.79 15.31 15.76 2181
6/12/2013 15.89 15.89 15.45 15.45 681
6/11/2013 15.93 15.99 15.70 15.72 566
6/10/2013 15.79 16.08 15.79 16.06 1168
6/7/2013 15.90 15.99 15.68 15.77 1449
6/6/2013 15.36 15.81 15.36 15.71 1463
6/5/2013 15.73 15.77 15.31 15.31 932
6/4/2013 16.21 16.21 15.56 15.70 946
6/3/2013 15.89 16.21 15.54 16.14 2989
5/31/2013 15.65 16.03 15.52 15.81 1767
5/30/2013 15.65 15.88 15.45 15.80 1327
5/29/2013 15.73 15.82 15.60 15.64 383
5/28/2013 16.07 16.07 15.67 15.78 2149
5/24/2013 15.69 15.98 15.47 15.85 1181
5/23/2013 15.69 15.89 15.68 15.74 1784
5/22/2013 15.98 16.19 15.75 15.79 1511
5/21/2013 16.11 16.21 15.91 16.01 1605
5/20/2013 16.05 16.17 16.00 16.10 1641
5/17/2013 15.62 16.08 15.56 16.05 2027
5/16/2013 15.47 15.79 15.40 15.61 2479
5/15/2013 15.77 15.79 15.51 15.56 1979
5/14/2013 15.63 15.95 15.54 15.85 1753
5/13/2013 15.90 15.90 15.62 15.66 905
5/10/2013 15.65 15.91 15.55 15.89 3654
5/9/2013 16.05 16.05 15.42 15.66 2244
5/8/2013 15.62 16.01 15.56 15.98 3628
5/7/2013 16.58 16.58 15.04 15.70 1713
5/6/2013 15.47 15.71 15.44 15.66 1519
5/3/2013 15.27 15.46 15.18 15.44 1341
5/2/2013 14.70 15.13 14.70 15.06 882
5/1/2013 15.39 15.44 14.64 14.64 1867
4/30/2013 14.72 15.40 14.71 15.39 1089
4/29/2013 14.83 14.85 14.64 14.67 782
4/26/2013 14.91 14.95 14.66 14.74 1154
4/25/2013 14.88 14.93 14.68 14.92 1061
4/24/2013 14.83 15.09 14.68 14.80 831
4/23/2013 14.81 14.81 14.43 14.75 938
4/22/2013 14.46 14.71 13.95 14.67 1853
4/19/2013 14.19 14.44 14.09 14.41 1363
4/18/2013 14.34 14.53 14.10 14.19 1360
4/17/2013 14.56 14.70 14.18 14.36 1140
4/16/2013 14.94 14.96 14.39 14.63 1754
4/15/2013 15.07 15.07 14.60 14.83 1574
4/12/2013 15.28 15.28 15.02 15.12 613
4/11/2013 15.54 15.58 15.20 15.26 521
4/10/2013 14.97 15.56 14.97 15.51 1424
4/9/2013 15.21 15.31 14.94 14.94 1318
4/8/2013 15.05 15.23 14.93 15.23 998
4/5/2013 15.32 15.76 14.93 14.96 1423
4/4/2013 15.74 15.82 15.44 15.57 977
4/3/2013 15.85 15.85 15.62 15.76 1235
4/2/2013 15.74 15.86 15.61 15.72 879
4/1/2013 15.99 16.19 15.48 15.65 1364
3/28/2013 15.93 16.32 15.91 15.96 3373
3/27/2013 16.00 16.00 15.62 15.89 1562
3/26/2013 15.37 15.53 15.27 15.52 785
3/25/2013 15.08 15.36 15.07 15.25 781
3/22/2013 15.02 15.23 14.91 15.00 1403
3/21/2013 15.14 15.16 14.98 15.02 1198
3/20/2013 15.28 15.32 15.03 15.29 1527
3/19/2013 15.32 15.39 15.16 15.25 1175
3/18/2013 15.37 15.46 15.21 15.31 2250
3/15/2013 15.48 15.65 15.37 15.56 3201
3/14/2013 15.18 15.52 15.13 15.49 1809
3/13/2013 15.03 15.26 15.00 15.19 1071
3/12/2013 14.85 15.14 14.85 14.98 2640
3/11/2013 14.93 15.03 14.88 14.91 1075
3/8/2013 15.25 15.35 15.00 15.01 1006
3/7/2013 14.77 15.13 14.74 15.11 1154
3/6/2013 14.78 14.99 14.74 14.80 2072
3/5/2013 14.65 14.84 14.64 14.75 1512
3/4/2013 14.82 14.88 14.45 14.58 2183
3/1/2013 14.74 14.98 14.59 14.90 1574
2/28/2013 14.93 15.00 14.77 14.86 2593
2/27/2013 14.92 15.00 14.55 14.93 2378
2/26/2013 15.36 15.51 14.79 14.91 2641
2/25/2013 15.60 15.72 15.27 15.30 1543
2/22/2013 15.51 15.58 15.26 15.52 790
2/21/2013 15.42 15.52 15.23 15.42 789
2/20/2013 15.79 15.85 15.36 15.37 1423
2/19/2013 15.65 15.74 15.51 15.69 928
2/15/2013 15.81 15.82 15.59 15.61 1820
2/14/2013 15.72 15.79 15.61 15.72 474
2/13/2013 15.72 15.75 15.48 15.71 813
2/12/2013 15.60 15.75 15.60 15.66 551
2/11/2013 15.59 15.63 15.46 15.57 828
2/8/2013 15.60 15.72 15.39 15.56 1162
2/7/2013 15.44 15.57 15.30 15.54 567
2/6/2013 15.50 15.64 15.37 15.50 902
2/5/2013 15.45 15.66 15.45 15.61 657
2/4/2013 15.95 15.95 15.40 15.52 1380
2/1/2013 16.20 16.48 15.89 16.03 1408
1/31/2013 15.48 16.27 15.35 16.10 4001
1/30/2013 15.55 15.62 15.42 15.46 1067
1/29/2013 15.55 15.63 15.43 15.56 1420
1/28/2013 15.43 15.71 15.34 15.55 814
Marketplace
Trading Center