Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sykes Enterprises
(NQ:
SYKE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
17.45
17.58
16.65
16.71
219,159
-0.61(-3.52%)
Jan 29, 2009
17.86
17.87
17.30
17.32
147,832
-0.68(-3.78%)
Jan 28, 2009
17.76
18.36
17.66
18.00
225,704
+0.47(+2.68%)
Jan 27, 2009
17.01
17.77
16.71
17.53
272,008
+0.82(+4.91%)
Jan 26, 2009
16.32
17.29
16.32
16.71
161,894
+0.33(+2.01%)
Jan 23, 2009
16.07
16.81
15.93
16.38
202,354
-0.15(-0.91%)
Jan 22, 2009
16.36
16.90
16.00
16.53
226,932
-0.30(-1.78%)
Jan 21, 2009
16.90
16.98
16.24
16.83
316,471
+0.11(+0.66%)
Jan 20, 2009
17.22
17.43
16.65
16.72
231,185
-0.79(-4.51%)
Jan 16, 2009
17.81
18.03
16.84
17.51
269,383
-0.16(-0.91%)
Jan 15, 2009
17.60
17.75
16.70
17.67
327,495
+0.05(+0.28%)
Jan 14, 2009
18.72
18.72
17.52
17.62
219,155
-1.38(-7.26%)
Jan 13, 2009
18.37
19.06
18.27
19.00
192,174
+0.56(+3.04%)
Jan 12, 2009
18.80
18.87
18.30
18.44
256,638
-0.36(-1.91%)
Jan 09, 2009
19.54
19.55
18.69
18.80
450,996
-0.86(-4.37%)
Jan 08, 2009
19.52
19.82
19.31
19.66
179,668
+0.16(+0.82%)
Jan 07, 2009
19.79
19.86
19.06
19.50
468,234
+0.12(+0.62%)
Jan 06, 2009
19.63
19.79
19.10
19.38
489,084
-0.27(-1.37%)
Jan 05, 2009
19.88
19.98
19.25
19.65
558,745
-0.04(-0.20%)
Jan 02, 2009
19.15
19.85
18.99
19.69
267,529
+0.57(+2.98%)
Dec 31, 2008
19.11
19.39
18.88
19.12
683,827
+0.12(+0.63%)
Dec 30, 2008
18.91
19.01
18.61
19.00
390,891
+0.27(+1.44%)
Dec 29, 2008
18.72
18.89
18.50
18.73
256,571
+0.05(+0.27%)
Dec 26, 2008
18.51
18.89
18.51
18.68
157,074
+0.27(+1.47%)
Dec 24, 2008
18.54
18.79
18.10
18.41
148,225
-0.18(-0.97%)
Dec 23, 2008
18.43
18.97
18.43
18.59
485,446
+0.36(+1.97%)
Dec 22, 2008
18.80
19.23
17.57
18.23
593,634
-0.46(-2.46%)
Dec 19, 2008
18.01
18.87
17.74
18.69
631,199
+1.18(+6.74%)
Dec 18, 2008
17.76
18.23
17.31
17.51
222,846
-0.27(-1.52%)
Dec 17, 2008
16.99
17.87
16.51
17.78
250,921
+0.66(+3.86%)
Dec 16, 2008
16.55
17.35
16.16
17.12
392,398
+0.78(+4.77%)
Dec 15, 2008
16.88
16.96
16.00
16.34
306,061
-0.54(-3.20%)
Dec 12, 2008
16.02
16.97
15.94
16.88
212,680
+0.56(+3.43%)
Dec 11, 2008
16.87
17.29
16.10
16.32
310,574
-0.80(-4.67%)
Dec 10, 2008
17.49
18.05
16.85
17.12
205,457
-0.33(-1.89%)
Dec 09, 2008
16.63
18.03
16.63
17.45
372,759
-0.03(-0.17%)
Dec 08, 2008
17.00
17.85
16.83
17.48
379,951
+0.21(+1.22%)
Dec 05, 2008
16.13
17.32
15.76
17.27
371,091
+0.96(+5.89%)
Dec 04, 2008
17.36
17.89
15.87
16.31
509,344
-1.37(-7.75%)
Dec 03, 2008
17.24
18.29
16.37
17.68
453,381
+0.69(+4.06%)
Dec 02, 2008
16.87
17.36
16.16
16.99
666,536
+0.52(+3.16%)
Dec 01, 2008
18.33
18.40
16.31
16.47
490,977
-2.08(-11.21%)
Nov 28, 2008
18.40
18.80
18.04
18.55
167,329
-0.12(-0.64%)
Nov 26, 2008
16.85
18.89
16.81
18.67
417,978
+1.63(+9.57%)
Nov 25, 2008
18.11
18.11
16.41
17.04
219,545
-0.83(-4.64%)
Nov 24, 2008
16.30
17.96
16.22
17.87
388,390
+1.79(+11.13%)
Nov 21, 2008
15.20
16.14
14.61
16.08
512,560
+1.19(+7.99%)
Nov 20, 2008
16.37
16.66
14.80
14.89
322,747
-1.55(-9.43%)
Nov 19, 2008
16.74
17.40
16.37
16.44
425,043
-0.35(-2.08%)
Nov 18, 2008
16.54
17.53
16.11
16.79
531,140
+0.38(+2.32%)
Nov 17, 2008
16.42
17.19
16.22
16.41
319,145
-0.13(-0.79%)
Nov 14, 2008
18.24
18.24
16.35
16.54
360,514
-1.16(-6.55%)
Nov 13, 2008
16.22
17.96
15.38
17.70
486,674
+1.52(+9.39%)
Nov 12, 2008
17.34
17.56
16.12
16.18
301,815
-1.51(-8.54%)
Nov 11, 2008
16.85
18.16
16.62
17.69
475,692
+0.61(+3.57%)
Nov 10, 2008
17.48
17.73
16.96
17.08
243,852
+0.00(+0.00%)
Nov 07, 2008
17.40
17.73
16.65
17.08
393,376
-0.17(-0.99%)
Nov 06, 2008
17.63
18.23
17.17
17.25
489,825
-0.44(-2.49%)
Nov 05, 2008
19.24
19.39
17.58
17.69
486,155
-1.47(-7.67%)
Nov 04, 2008
19.35
20.25
18.00
19.16
798,491
+2.67(+16.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.