$20.02 -0.09 (%) Sykes Enterprises Inc - NASDAQ

Sep. 23, 2014 | 01:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYKE historical data

Date Open High Low Close Volume
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
9/4/201420.9721.2320.7620.84354,775
9/3/201421.0621.1820.6820.94512,475
9/2/201421.0321.3520.7620.95180,680
8/29/201420.5421.0020.5020.94104,091
8/28/201420.7020.7920.5420.5576,702
8/27/201420.9620.9620.6120.76108,126
8/26/201420.7220.9820.7220.89112,611
8/25/201421.0521.3020.7120.76145,138
8/22/201420.7421.0720.6220.98171,720
8/21/201420.4320.8020.2420.75115,607
8/20/201420.7221.0120.3720.4682,095
8/19/201420.8721.1220.7120.84136,290
8/18/201420.4820.8020.3420.78126,780
8/15/201420.3620.3619.9320.30251,617
8/14/201420.0320.2120.0020.14142,794
8/13/201420.1720.2919.9619.97126,922
8/12/201420.3420.5920.0020.11127,912
8/11/201420.2320.6620.1820.38106,288
8/8/201419.9020.2819.4520.20121,224
8/7/201420.3420.3819.8619.92122,244
8/6/201420.2820.5219.0120.23378,263
8/5/201420.0020.8419.4720.47350,601
8/4/201420.3621.1020.1720.68154,547
8/1/201420.7120.8920.3020.36133,265
7/31/201421.0321.3820.5720.70203,646
7/30/201421.1421.2020.7821.18127,525
7/29/201421.0321.1520.8620.97171,820
7/28/201421.0021.1320.7421.0086,345
7/25/201421.2121.2120.9121.00151,276
7/24/201421.6221.9121.2421.37148,673
7/23/201421.6221.6421.3521.48132,019
7/22/201421.2521.6821.2521.51172,295
7/21/201421.1521.2120.8921.0599,794
7/18/201420.8621.3620.8621.26198,237
7/17/201421.1821.3620.8620.90127,669
7/16/201421.3321.4321.0321.21131,064
7/15/201421.2721.4121.0921.20161,469
7/14/201421.2121.3721.1121.23135,320
7/11/201420.9421.0920.8721.05171,972
7/10/201421.3521.5720.9821.08292,024
7/9/201421.6021.8521.5921.68140,207
7/8/201421.7021.7721.4321.61194,466
7/7/201422.0822.2021.7521.81173,443
7/3/201422.2222.3722.1322.2170,006
7/2/201422.0822.3021.9622.12196,609
7/1/201421.8222.3621.8222.15280,978
6/30/201421.4621.7921.2821.73231,816
6/27/201420.8621.6520.8321.53871,406
6/26/201420.8921.0320.6520.95137,267
6/25/201420.4120.9320.3320.86197,663
6/24/201420.5720.8520.5220.56248,241
6/23/201420.6220.7820.4920.61226,618
6/20/201420.5020.7520.3720.64444,280
6/19/201420.5120.6920.4020.50268,809
6/18/201420.5920.6220.3320.42227,537
6/17/201420.2120.6920.1520.56249,717
6/16/201420.3020.5120.2020.28152,631
6/13/201420.6620.6720.3820.39104,067
6/12/201420.4620.7720.2520.56130,043
6/11/201420.8020.9520.5420.57105,256
6/10/201420.7120.9420.6020.92373,157
6/9/201420.6920.8420.5720.75364,611
6/6/201420.7421.0020.5420.76185,864
6/5/201420.2420.6020.0020.60359,631
6/4/201419.8720.4419.6420.16276,683
6/3/201419.8020.0719.0520.00267,060
6/2/201420.1620.2419.7819.9497,244
5/30/201420.5420.5720.1520.18175,893
5/29/201420.8220.8320.3920.49153,249
5/28/201420.4720.8120.4520.69294,809
5/27/201420.1620.6319.8920.56269,188
5/23/201420.0020.1619.9520.07171,505
5/22/201420.0620.1719.8819.98113,760
5/21/201420.1420.2919.8019.96153,107
5/20/201420.4420.6519.9820.07185,469
5/19/201420.0920.5919.9620.53236,873
5/16/201420.0020.2019.8420.12338,552
5/15/201420.0220.2619.8220.04370,059
5/14/201420.9421.1520.1420.18227,560
5/13/201421.2521.2520.9220.96215,034
5/12/201420.6621.3120.5321.22190,146
5/9/201420.1420.5620.0220.54118,830
5/8/201420.3120.5820.1020.26219,934
5/7/201420.4920.4919.8920.29197,845
5/6/201420.0320.5019.8620.40287,095
5/5/201420.0220.3219.9920.28127,084
5/2/201419.8120.2819.8120.20133,361
5/1/201419.6919.9519.4019.79237,510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center