SYKE: Historical Prices for Sykes Enterprises, Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	26.01	26.76	25.81	26.60	451,400	26.60
11-Dec-09	25.88	26.06	25.37	25.89	497,400	25.89
10-Dec-09	25.54	26.12	25.37	25.83	348,900	25.83
9-Dec-09	25.65	25.68	25.23	25.51	119,600	25.51
8-Dec-09	25.60	25.73	25.15	25.71	194,400	25.71
7-Dec-09	25.85	25.97	25.62	25.81	174,500	25.81
4-Dec-09	25.98	26.21	25.53	25.83	166,900	25.83
3-Dec-09	25.55	26.03	25.45	25.70	339,900	25.70
2-Dec-09	24.74	25.58	24.53	25.44	244,800	25.44
1-Dec-09	24.83	25.06	24.48	24.65	256,500	24.65
30-Nov-09	24.43	24.63	23.97	24.55	216,200	24.55
27-Nov-09	24.34	24.82	24.05	24.54	97,100	24.54
25-Nov-09	25.44	25.44	24.97	25.07	150,800	25.07
24-Nov-09	25.55	25.56	25.27	25.40	162,600	25.40
23-Nov-09	25.60	26.03	25.30	25.55	172,200	25.55
20-Nov-09	25.28	25.52	25.06	25.32	146,900	25.32
19-Nov-09	25.96	25.98	25.39	25.53	321,000	25.53
18-Nov-09	26.15	26.15	25.84	26.12	132,500	26.12
17-Nov-09	25.97	26.15	25.71	26.12	178,400	26.12
16-Nov-09	25.30	26.06	24.94	26.01	404,000	26.01
13-Nov-09	24.99	25.28	24.65	25.20	256,700	25.20
12-Nov-09	25.16	25.50	24.88	24.98	239,200	24.98
11-Nov-09	25.41	25.61	25.02	25.28	182,400	25.28
10-Nov-09	25.64	25.81	24.95	25.24	257,400	25.24
9-Nov-09	25.64	25.80	25.38	25.72	251,200	25.72
6-Nov-09	25.01	25.54	24.82	25.50	341,300	25.50
5-Nov-09	25.31	25.38	25.00	25.25	429,000	25.25
4-Nov-09	25.75	26.00	25.03	25.10	421,900	25.10
3-Nov-09	24.65	25.94	24.60	25.66	1,250,500	25.66
2-Nov-09	23.82	24.52	23.34	24.44	498,600	24.44
30-Oct-09	23.78	24.29	23.63	23.74	437,600	23.74
29-Oct-09	23.85	24.11	23.65	23.75	527,900	23.75
28-Oct-09	23.81	24.13	23.57	23.64	545,200	23.64
27-Oct-09	24.27	24.32	23.90	24.00	425,700	24.00
26-Oct-09	24.12	24.38	23.94	24.19	303,800	24.19
23-Oct-09	24.54	25.00	23.94	24.04	436,700	24.04
22-Oct-09	23.92	24.43	23.66	24.42	324,800	24.42
21-Oct-09	24.08	24.67	24.01	24.03	274,000	24.03
20-Oct-09	24.50	24.68	24.10	24.21	208,300	24.21
19-Oct-09	24.46	24.55	24.08	24.46	346,200	24.46
16-Oct-09	24.29	24.35	24.05	24.31	208,900	24.31
15-Oct-09	24.13	24.47	23.99	24.40	306,200	24.40
14-Oct-09	24.39	24.42	23.98	24.15	202,500	24.15
13-Oct-09	24.15	24.22	23.90	24.10	182,900	24.10
12-Oct-09	24.02	24.30	23.96	24.15	203,400	24.15
9-Oct-09	24.02	24.22	23.94	24.04	522,300	24.04
8-Oct-09	24.46	24.64	23.93	23.96	1,074,700	23.96
7-Oct-09	22.55	24.82	22.55	24.22	1,692,600	24.22
6-Oct-09	20.06	22.81	20.04	22.71	1,695,200	22.71
5-Oct-09	20.25	20.40	20.07	20.15	313,700	20.15
2-Oct-09	20.06	20.31	20.00	20.10	131,600	20.10
1-Oct-09	20.82	20.82	20.21	20.22	121,400	20.22
30-Sep-09	21.06	21.06	20.46	20.82	161,100	20.82
29-Sep-09	21.44	21.47	21.10	21.11	45,200	21.11
28-Sep-09	20.78	21.63	20.71	21.36	105,200	21.36
25-Sep-09	20.63	20.93	20.30	20.61	208,100	20.61
24-Sep-09	21.22	21.57	20.72	20.74	206,900	20.74
23-Sep-09	21.38	21.49	21.13	21.13	110,400	21.13
22-Sep-09	21.56	21.67	21.28	21.28	128,400	21.28
21-Sep-09	21.42	21.92	21.37	21.38	87,200	21.38
18-Sep-09	21.91	22.00	21.52	21.55	315,000	21.55
17-Sep-09	21.89	22.17	21.76	21.85	99,600	21.85
16-Sep-09	21.65	22.16	21.53	21.99	102,700	21.99
15-Sep-09	21.85	21.87	21.51	21.63	277,600	21.63
14-Sep-09	21.57	21.95	21.55	21.91	92,200	21.91
11-Sep-09	21.72	21.91	21.35	21.66	133,400	21.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions