SYKE

Sykes Enterprises, Incorporated Historical Stock Prices

$19.65
*  
0.14
 negative 
0.72%
Get SYKE Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  19.60  19.895  19.51  19.65 162,583
04/16/2014 19.6 19.895 19.51 19.65 162,583
04/15/2014 19.79 19.95 19.18 19.51 273,319
04/14/2014 19.74 19.84 19.6 19.77 206,722
04/11/2014 19.61 19.81 19.49 19.57 173,910
04/10/2014 20.18 20.348 19.71 19.79 226,628
04/09/2014 20.07 20.47 19.94 20.25 178,116
04/08/2014 19.86 20.125 19.72 20.01 209,529
04/07/2014 19.72 20.05 19.6 19.86 433,343
04/04/2014 20.17 20.25 19.39 19.79 229,060
04/03/2014 20.31 20.31 19.895 20.01 203,123
04/02/2014 20.23 20.4 20.15 20.3 128,305
04/01/2014 19.91 20.23 19.724 20.21 214,480
03/31/2014 19.75 20.05 19.69 19.87 135,234
03/28/2014 19.75 20.09 19.65 19.675 158,490
03/27/2014 19.68 19.94 19.61 19.77 235,750
03/26/2014 20.08 20.09 19.57 19.69 142,677
03/25/2014 20.04 20.38 19.71 19.9 286,197
03/24/2014 20.57 20.59 19.91 19.94 225,078
03/21/2014 20.48 20.76 20.41 20.51 260,930
03/20/2014 20.32 20.63 20.22 20.43 84,291
03/19/2014 20.56 20.626 20.23 20.42 76,799
03/18/2014 20.05 20.55 19.8514 20.54 133,446
03/17/2014 19.98 20.19 19.83 20.01 168,106
03/14/2014 19.88 20.07 19.76 19.86 127,678
03/13/2014 20.37 20.42 19.84 19.96 139,317
03/12/2014 20.41 20.65 20.29 20.36 102,503
03/11/2014 20.77 20.8 20.47 20.55 187,984
03/10/2014 20.37 20.79 20.37 20.69 171,253
03/07/2014 20.33 20.5299 20.05 20.48 206,706
03/06/2014 19.94 20.37 19.926 20.21 191,848
03/05/2014 20 20.05 19.78 19.95 253,412
03/04/2014 19.94 20.33 19.67 20.06 299,977
03/03/2014 19.55 19.77 19.28 19.65 160,422
02/28/2014 19.92 20.06 19.54 19.68 241,998
02/27/2014 19.89 20 19.75 19.86 241,252
02/26/2014 20 20.23 19.8 20 236,931
02/25/2014 20.12 20.15 19.88 20 305,704
02/24/2014 20.24 20.4 20.08 20.12 279,843
02/21/2014 20.33 20.39 20.07 20.21 196,121
02/20/2014 19.83 20.24 19.65 20.21 332,213
02/19/2014 19.5 20.12 18.6 19.74 580,871
02/18/2014 20.58 20.85 20.45 20.5 337,352
02/14/2014 20.35 20.76 20.03 20.68 181,304
02/13/2014 20.18 20.49 20.06 20.35 198,124
02/12/2014 20.27 20.44 20.12 20.28 151,188
02/11/2014 20.29 20.368 19.74 20.22 190,670
02/10/2014 20.35 20.37 19.97 20.21 102,229
02/07/2014 20.19 20.42 20 20.35 119,032
02/06/2014 20.03 20.39 19.17 20.2 163,795
02/05/2014 20.05 20.28 19.58 19.96 160,497
02/04/2014 20.12 20.2 19.785 20.1 202,418
02/03/2014 20.96 21.04 19.67 20.07 381,458
01/31/2014 20.8 21.13 20.616 20.96 310,023
01/30/2014 21.18 21.2 20.92 21.11 146,223
01/29/2014 20.94 21.05 20.74 20.93 410,697
01/28/2014 21.06 21.1 20.61 21.05 329,620
01/27/2014 21.18 21.18 20.93 21.06 626,782
01/24/2014 20.92 21.152 20.78 21.05 294,231
01/23/2014 20.99 21.12 20.68 21.12 320,012
01/22/2014 20.79 21.06 20.595 21.06 164,908
01/21/2014 21.05 21.1999 20.72 20.83 149,863
01/17/2014 20.81 21.04 20.81 20.86 171,683
01/16/2014 20.97 21.095 20.8 20.82 81,248
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?