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 29, 2010
24.29
24.39
23.93
23.98
259,358
-0.19(-0.79%)
Jan 28, 2010
24.57
24.70
24.14
24.17
214,140
-0.43(-1.75%)
Jan 27, 2010
23.67
24.66
23.66
24.60
374,697
+0.77(+3.23%)
Jan 26, 2010
23.89
24.00
23.59
23.83
300,481
-0.17(-0.71%)
Jan 25, 2010
24.00
24.15
23.58
24.00
123,757
+0.30(+1.27%)
Jan 22, 2010
24.18
24.44
23.63
23.70
173,030
-0.57(-2.35%)
Jan 21, 2010
25.34
25.40
24.24
24.27
187,866
-1.11(-4.37%)
Jan 20, 2010
25.91
26.11
25.07
25.38
198,738
-0.78(-2.98%)
Jan 19, 2010
25.95
26.26
25.69
26.16
432,753
+0.33(+1.28%)
Jan 15, 2010
26.08
25.83
25.83
25.83
269,400
-0.12(-0.46%)
Jan 14, 2010
25.50
26.10
25.47
25.95
163,401
+0.34(+1.33%)
Jan 13, 2010
25.28
25.67
25.07
25.61
81,997
+0.34(+1.35%)
Jan 12, 2010
24.98
25.47
24.93
25.27
114,962
-0.18(-0.71%)
Jan 11, 2010
25.99
25.99
25.27
25.45
81,227
-0.39(-1.51%)
Jan 08, 2010
25.74
25.89
25.52
25.84
116,658
+0.09(+0.35%)
Jan 07, 2010
25.63
25.80
25.18
25.75
206,422
+0.17(+0.66%)
Jan 06, 2010
25.00
25.65
25.00
25.58
257,993
+0.52(+2.08%)
Jan 05, 2010
25.56
25.77
24.98
25.06
267,459
-0.59(-2.30%)
Jan 04, 2010
25.80
25.86
25.50
25.65
178,090
+0.18(+0.71%)
Dec 31, 2009
25.99
25.47
25.47
25.47
156,900
-0.46(-1.77%)
Dec 30, 2009
26.05
26.17
25.58
25.93
95,545
-0.23(-0.88%)
Dec 29, 2009
26.22
26.28
26.01
26.16
71,135
+0.03(+0.11%)
Dec 28, 2009
26.45
26.45
25.90
26.13
148,830
-0.22(-0.83%)
Dec 24, 2009
26.40
26.42
26.30
26.35
43,550
-0.03(-0.11%)
Dec 23, 2009
26.42
26.83
26.26
26.38
116,145
+0.03(+0.11%)
Dec 22, 2009
26.33
26.64
26.21
26.35
331,270
+0.15(+0.57%)
Dec 21, 2009
26.07
26.48
25.92
26.20
145,853
+0.19(+0.73%)
Dec 18, 2009
26.45
26.60
25.57
26.01
390,432
-0.27(-1.03%)
Dec 17, 2009
26.40
26.68
25.94
26.28
234,703
-0.34(-1.28%)
Dec 16, 2009
26.73
26.85
26.40
26.62
135,522
+0.08(+0.30%)
Dec 15, 2009
26.60
26.91
26.33
26.54
424,186
-0.06(-0.23%)
Dec 14, 2009
26.27
26.76
25.81
26.60
451,333
+0.71(+2.74%)
Dec 11, 2009
25.88
26.06
25.36
25.89
497,361
+0.06(+0.23%)
Dec 10, 2009
25.54
26.12
25.37
25.83
348,850
+0.32(+1.25%)
Dec 09, 2009
25.65
25.68
25.23
25.51
119,595
-0.20(-0.78%)
Dec 08, 2009
25.60
25.73
25.15
25.71
194,349
-0.10(-0.39%)
Dec 07, 2009
25.85
25.97
25.62
25.81
174,441
-0.02(-0.08%)
Dec 04, 2009
25.98
26.21
25.53
25.83
166,889
+0.13(+0.51%)
Dec 03, 2009
25.55
26.03
25.45
25.70
339,842
+0.26(+1.02%)
Dec 02, 2009
24.74
25.58
24.53
25.44
244,764
+0.79(+3.20%)
Dec 01, 2009
24.83
25.06
24.48
24.65
256,408
+0.10(+0.41%)
Nov 30, 2009
24.43
24.63
23.97
24.55
216,323
+0.01(+0.04%)
Nov 27, 2009
24.34
24.82
24.05
24.54
100,029
-0.53(-2.11%)
Nov 25, 2009
25.44
25.44
24.97
25.07
150,715
-0.33(-1.30%)
Nov 24, 2009
25.55
25.56
25.27
25.40
162,596
-0.15(-0.59%)
Nov 23, 2009
25.60
26.03
25.30
25.55
172,183
+0.23(+0.91%)
Nov 20, 2009
25.28
25.52
25.06
25.32
146,824
-0.21(-0.82%)
Nov 19, 2009
25.96
25.98
25.39
25.53
320,996
-0.59(-2.26%)
Nov 18, 2009
26.15
26.15
25.84
26.12
132,433
+0.00(+0.00%)
Nov 17, 2009
25.97
26.15
25.71
26.12
178,328
+0.11(+0.42%)
Nov 16, 2009
25.30
26.06
24.94
26.01
403,983
+0.81(+3.21%)
Nov 13, 2009
24.75
25.28
24.65
25.20
256,641
+0.22(+0.88%)
Nov 12, 2009
25.16
25.50
24.88
24.98
239,121
-0.30(-1.19%)
Nov 11, 2009
25.41
25.61
25.02
25.28
182,377
+0.04(+0.16%)
Nov 10, 2009
25.64
25.81
24.95
25.24
257,325
-0.48(-1.87%)
Nov 09, 2009
25.64
25.80
25.38
25.72
251,149
+0.22(+0.86%)
Nov 06, 2009
25.01
25.54
24.82
25.50
341,281
+0.25(+0.99%)
Nov 05, 2009
25.31
25.38
25.00
25.25
428,997
+0.15(+0.60%)
Nov 04, 2009
25.75
26.00
25.03
25.10
421,861
-0.56(-2.18%)
Nov 03, 2009
24.65
25.94
24.60
25.66
1,250,420
+1.22(+4.99%)
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
.