Sykes Enterprises Inc $20.36

down -0.34


1/8/2014 04:00 PM  |  NASDAQ : SYKE  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYKE historical data

Date Open High Low Close Volume
7/31/201421.0321.3820.5720.70199,310
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
4/30/201419.5019.8219.1719.79176,410
4/29/201419.7519.9719.5519.58149,512
4/28/201419.8520.2019.4919.66171,349
4/25/201420.2220.4319.7619.84160,568
4/24/201420.2520.4720.0720.36169,092
4/23/201420.0720.3519.7720.18182,070
4/22/201419.8120.2919.8120.15352,807
4/21/201419.8619.9519.6519.8485,000
4/17/201419.5620.0219.5619.88144,784
4/16/201419.6019.9019.5119.65162,583
4/15/201419.7919.9519.1819.51273,319
4/14/201419.7419.8419.6019.77206,722
4/11/201419.6119.8119.4919.57173,910
4/10/201420.1820.3519.7119.79226,628
4/9/201420.0720.4719.9420.25178,116
4/8/201419.8620.1319.7220.01209,529
4/7/201419.7220.0519.6019.86433,343
4/4/201420.1720.2519.3919.79229,060
4/3/201420.3120.3119.9020.01203,123
4/2/201420.2320.4020.1520.30128,305
4/1/201419.9120.2319.7220.21214,480
3/31/201419.7520.0519.6919.87135,234
3/28/201419.7520.0919.6519.68158,490
3/27/201419.6819.9419.6119.77240,184
3/26/201420.0820.0919.5719.69142,678
3/25/201420.0420.3819.7119.90286,197
3/24/201420.5720.5919.9119.94225,078
3/21/201420.4820.7620.4120.51260,930
3/20/201420.3220.6320.2220.4384,291
3/19/201420.5620.6320.2320.4276,799
3/18/201420.0520.5519.8520.54133,446
3/17/201419.9820.1919.8320.01168,106
3/14/201419.8820.0719.7619.86127,678
3/13/201420.3720.4219.8419.96139,317
3/12/201420.4120.6520.2920.36102,503
3/11/201420.7720.8020.4720.55187,984
Trading Center