$30.69 -0.44 (%) Sykes Enterprises Inc - NASDAQ

Jul. 29, 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
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
5/10/201629.6229.7329.3929.73151,197
5/9/201629.4429.5829.3429.48136,468
5/6/201629.0529.3828.9829.38148,967
5/5/201629.1729.5728.9029.24225,317
5/4/201629.0929.3328.7429.12231,683
5/3/201629.5529.9829.3629.56271,626
5/2/201629.1629.3728.9329.33176,269
4/29/201628.9929.3528.7929.15134,862
4/28/201629.4329.5729.1129.18170,806
4/27/201629.1129.5028.9829.45222,436
4/26/201629.0329.2328.8629.17136,253
4/25/201629.2529.2528.6828.84111,431
4/22/201628.7529.1628.6729.16182,000
4/21/201629.2729.2728.8028.87114,579
4/20/201629.5629.6129.1229.21141,197
4/19/201629.4929.6829.3229.43106,219
4/18/201629.1629.5929.0329.42102,691
4/15/201628.9929.3628.8429.14102,721
4/14/201629.2929.4029.1029.1671,027
4/13/201628.8229.4028.6229.39243,951
4/12/201628.7629.1028.4928.76172,525
4/11/201629.0029.2728.5628.81129,142
4/8/201629.0129.1728.6528.91154,431
4/7/201629.1629.4628.6828.88225,395
4/6/201629.9130.1429.3229.56370,567
4/5/201629.7130.3529.7129.82166,752
4/4/201630.1830.3229.7329.74144,418
4/1/201629.8430.4529.6630.32297,597
3/31/201630.6130.6130.1530.18137,690
3/30/201630.4630.5930.2330.46150,966
3/29/201629.2930.4429.1330.40205,881
3/28/201629.3529.4629.0429.24149,753
3/24/201628.8929.3128.7729.26122,217
3/23/201628.9729.2428.8028.95150,034
3/22/201629.2829.4728.8029.13146,934
3/21/201629.1329.4329.0529.30106,206
3/18/201629.7329.7329.1729.29243,947
3/17/201629.1129.6729.0429.53113,086
3/16/201628.8729.2928.7029.13106,410
3/15/201628.9629.1728.8028.88178,381
3/14/201629.1529.2728.7628.97129,820
3/11/201628.9629.2628.9629.21147,766
3/10/201629.2529.4628.6828.87172,500
3/9/201629.0629.6528.4129.27202,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center