$29.12 -0.44 (%) Sykes Enterprises Inc - NASDAQ

May. 4, 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
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
3/8/201628.3029.8528.1129.10563,870
3/7/201628.0028.1827.3627.72267,212
3/4/201628.0628.2727.9128.03182,501
3/3/201627.9428.2927.6727.96222,137
3/2/201628.8629.2327.3828.21397,889
3/1/201629.5330.7627.7529.11452,676
2/29/201630.3530.7630.0730.47332,719
2/26/201630.4330.4330.0330.33138,706
2/25/201630.3530.4229.9330.35162,930
2/24/201629.6530.4229.5530.32256,504
2/23/201629.7030.2329.5529.81216,136
2/22/201629.9730.0929.6029.77184,686
2/19/201629.3229.9629.3229.73232,135
2/18/201629.7729.9029.1529.39204,185
2/17/201630.5030.5229.6829.77505,585
2/16/201629.7830.4629.6530.19186,784
2/12/201629.0929.6129.0829.48267,118
2/11/201628.1728.9227.8128.85395,084
2/10/201628.0628.6728.0628.49294,015
2/9/201628.3228.7227.9027.91304,160
2/8/201628.1628.7827.9028.70193,085
2/5/201629.3729.5828.5728.65216,782
2/4/201629.9129.9329.2629.52194,591
2/3/201629.6330.0228.9230.02406,951
2/2/201629.8229.8229.2029.34170,915
2/1/201629.2630.3229.2530.02214,666
1/29/201628.7729.4928.7729.44382,890
1/28/201628.7428.8328.4728.65161,426
1/27/201629.0729.1528.4028.49151,726
1/26/201628.8529.3128.6229.23261,635
1/25/201629.3029.4228.5428.61171,161
1/22/201628.8329.3828.6429.36180,359
1/21/201628.7128.8628.1728.46189,711
1/20/201628.2128.7327.4628.48296,210
1/19/201629.5029.5028.1428.41313,692
1/15/201628.0329.2828.0029.27448,130
1/14/201628.5529.0128.2328.83252,328
1/13/201629.1329.1728.1528.39207,656
1/12/201629.1729.3028.5029.01259,176
1/11/201628.7228.9528.4628.77161,333
1/8/201629.4329.5928.4528.51366,395
1/7/201629.3329.6229.0329.31318,614
1/6/201629.0929.9829.0229.91293,252
1/5/201629.3629.4329.0729.36317,505
1/4/201630.3730.3729.0329.25421,612
12/31/201531.0031.2230.6730.78171,761
12/30/201531.4731.5031.0731.12117,295
12/29/201531.1831.4931.0231.47119,775
12/28/201530.7931.0430.6030.96153,674
12/24/201531.0431.0830.8130.90122,677
12/23/201531.2831.3530.9431.16206,180
12/22/201530.9131.1430.4531.14184,709
12/21/201530.4931.1030.4730.79343,862
12/18/201531.0531.0530.3430.371,080,210
12/17/201531.8331.8431.2031.20171,322
12/16/201531.4331.7931.2731.78301,820
12/15/201530.9931.3530.9931.18384,016
12/14/201531.0731.4330.8730.95371,657
12/11/201531.2431.6330.8631.03222,468
12/10/201531.6831.8831.5431.64200,496
12/9/201532.1032.2131.4731.66183,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center