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, 2016
28.77
29.49
28.77
29.44
382,890
+0.79(+2.76%)
Jan 28, 2016
28.74
28.83
28.50
28.65
161,426
+0.16(+0.56%)
Jan 27, 2016
29.07
29.15
28.40
28.49
151,726
-0.74(-2.53%)
Jan 26, 2016
28.85
29.31
28.61
29.23
261,635
+0.62(+2.17%)
Jan 25, 2016
29.30
29.42
28.54
28.61
171,136
-0.75(-2.55%)
Jan 22, 2016
28.83
29.38
28.64
29.36
180,359
+0.90(+3.16%)
Jan 21, 2016
28.71
28.86
28.17
28.46
189,711
-0.02(-0.07%)
Jan 20, 2016
28.21
28.73
27.48
28.48
296,210
+0.07(+0.25%)
Jan 19, 2016
29.50
29.50
28.14
28.41
313,692
-0.86(-2.94%)
Jan 15, 2016
28.03
29.27
29.27
29.27
448,100
+0.44(+1.53%)
Jan 14, 2016
28.55
29.01
28.23
28.83
252,328
+0.44(+1.55%)
Jan 13, 2016
29.13
29.17
28.15
28.39
207,656
-0.62(-2.14%)
Jan 12, 2016
29.17
29.30
28.50
29.01
259,176
+0.24(+0.83%)
Jan 11, 2016
28.72
28.95
28.46
28.77
161,333
+0.26(+0.91%)
Jan 08, 2016
29.43
29.59
28.45
28.51
366,395
-0.80(-2.73%)
Jan 07, 2016
29.33
29.62
29.03
29.31
318,614
-0.60(-2.01%)
Jan 06, 2016
29.09
29.98
29.02
29.91
293,252
+0.55(+1.87%)
Jan 05, 2016
29.36
29.43
29.07
29.36
317,505
+0.11(+0.38%)
Jan 04, 2016
30.37
30.37
29.03
29.25
421,612
-1.53(-4.97%)
Dec 31, 2015
31.00
30.78
30.78
30.78
171,800
-0.34(-1.09%)
Dec 30, 2015
31.47
31.50
31.07
31.12
117,295
-0.35(-1.11%)
Dec 29, 2015
31.18
31.49
31.02
31.47
119,775
+0.51(+1.65%)
Dec 28, 2015
30.79
31.04
30.60
30.96
153,674
+0.06(+0.19%)
Dec 24, 2015
31.04
30.90
30.90
30.90
122,700
-0.26(-0.83%)
Dec 23, 2015
31.28
31.35
30.94
31.16
206,180
+0.02(+0.06%)
Dec 22, 2015
30.91
31.14
30.45
31.14
184,709
+0.35(+1.14%)
Dec 21, 2015
30.49
31.10
30.47
30.79
343,862
+0.42(+1.38%)
Dec 18, 2015
31.05
31.05
30.34
30.37
1,080,210
-0.83(-2.66%)
Dec 17, 2015
31.83
31.84
31.20
31.20
171,322
-0.58(-1.83%)
Dec 16, 2015
31.43
31.79
31.27
31.78
301,620
+0.60(+1.92%)
Dec 15, 2015
30.99
31.35
30.99
31.18
384,016
+0.23(+0.74%)
Dec 14, 2015
31.07
31.43
30.87
30.95
371,457
-0.08(-0.26%)
Dec 11, 2015
31.24
31.63
30.86
31.03
222,468
-0.61(-1.93%)
Dec 10, 2015
31.68
31.88
31.54
31.64
200,496
-0.02(-0.06%)
Dec 09, 2015
32.10
32.21
31.47
31.66
183,403
-0.47(-1.46%)
Dec 08, 2015
31.65
32.24
31.50
32.13
314,408
+0.16(+0.50%)
Dec 07, 2015
32.10
32.34
31.80
31.97
366,644
-0.13(-0.40%)
Dec 04, 2015
31.60
32.32
31.60
32.10
215,697
+0.53(+1.68%)
Dec 03, 2015
32.45
32.45
31.39
31.57
440,820
-0.43(-1.34%)
Dec 02, 2015
31.92
32.14
31.82
32.00
316,026
+0.17(+0.53%)
Dec 01, 2015
31.93
32.15
31.62
31.83
343,955
+0.01(+0.03%)
Nov 30, 2015
31.30
31.82
30.93
31.82
420,034
+0.73(+2.35%)
Nov 27, 2015
30.98
31.11
30.77
31.09
76,480
+0.22(+0.71%)
Nov 25, 2015
31.12
30.87
30.87
30.87
159,700
-0.20(-0.64%)
Nov 24, 2015
30.67
31.12
30.32
31.07
165,802
+0.42(+1.37%)
Nov 23, 2015
30.86
31.24
30.53
30.65
209,920
-0.12(-0.39%)
Nov 20, 2015
30.81
31.00
30.55
30.77
176,692
+0.11(+0.36%)
Nov 19, 2015
30.86
30.91
30.55
30.66
159,750
-0.09(-0.29%)
Nov 18, 2015
30.36
30.77
30.10
30.75
170,474
+0.45(+1.49%)
Nov 17, 2015
30.33
30.78
30.13
30.30
136,356
+0.10(+0.33%)
Nov 16, 2015
30.10
30.40
29.89
30.20
219,749
+0.12(+0.40%)
Nov 13, 2015
30.27
30.67
29.93
30.08
277,745
-0.30(-0.99%)
Nov 12, 2015
30.60
30.80
30.35
30.38
265,283
-0.52(-1.68%)
Nov 11, 2015
31.31
31.46
30.80
30.90
223,726
-0.38(-1.21%)
Nov 10, 2015
31.27
31.45
30.96
31.28
333,708
-0.05(-0.16%)
Nov 09, 2015
31.61
31.63
31.10
31.33
333,798
-0.29(-0.92%)
Nov 06, 2015
30.50
31.66
30.50
31.62
376,902
+0.93(+3.03%)
Nov 05, 2015
30.18
30.69
29.94
30.69
319,080
+0.66(+2.20%)
Nov 04, 2015
30.91
30.98
30.01
30.03
484,607
-0.59(-1.93%)
Nov 03, 2015
33.00
33.00
28.85
30.62
975,499
+2.14(+7.51%)
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
.