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 31, 2018
31.36
31.54
30.84
31.02
111,106
-0.18(-0.58%)
Jan 30, 2018
31.30
31.30
31.13
31.20
217,728
-0.27(-0.86%)
Jan 29, 2018
31.52
31.78
31.39
31.47
66,057
-0.11(-0.35%)
Jan 26, 2018
31.56
31.73
31.21
31.58
49,724
+0.15(+0.48%)
Jan 25, 2018
31.26
31.30
31.08
31.43
110,073
+0.33(+1.06%)
Jan 24, 2018
31.48
31.72
31.06
31.10
106,739
-0.32(-1.02%)
Jan 23, 2018
31.43
31.48
31.17
31.42
82,454
-0.05(-0.16%)
Jan 22, 2018
31.65
31.65
30.97
31.47
103,131
-0.19(-0.60%)
Jan 19, 2018
31.29
31.82
31.27
31.66
88,893
+0.36(+1.15%)
Jan 18, 2018
31.72
31.73
31.27
31.30
84,280
-0.44(-1.39%)
Jan 17, 2018
31.48
31.78
30.97
31.74
209,381
+0.56(+1.80%)
Jan 16, 2018
32.00
32.04
31.17
31.18
104,659
-0.71(-2.23%)
Jan 12, 2018
31.89
31.89
31.89
0
+0.49(+1.56%)
Jan 11, 2018
31.11
31.45
30.84
31.40
190,752
+0.41(+1.32%)
Jan 10, 2018
31.11
30.57
30.99
224,959
+0.13(+0.42%)
Jan 09, 2018
31.14
31.28
30.83
30.86
99,448
-0.27(-0.87%)
Jan 08, 2018
31.17
31.33
30.82
31.13
85,027
-0.05(-0.16%)
Jan 05, 2018
31.25
31.39
30.57
31.18
129,397
+0.02(+0.06%)
Jan 04, 2018
31.15
31.40
31.12
31.16
187,472
+0.14(+0.45%)
Jan 03, 2018
31.37
31.50
30.96
31.02
120,313
-0.33(-1.05%)
Jan 02, 2018
31.50
31.84
30.67
31.35
231,758
-0.10(-0.32%)
Dec 29, 2017
31.45
31.45
31.45
0
-0.22(-0.69%)
Dec 28, 2017
31.69
31.77
31.46
31.67
71,115
+0.04(+0.13%)
Dec 27, 2017
31.44
31.81
31.44
31.63
89,638
-0.02(-0.06%)
Dec 26, 2017
31.60
31.75
31.44
31.65
45,453
-0.04(-0.13%)
Dec 22, 2017
31.93
31.99
31.67
31.69
72,947
-0.21(-0.66%)
Dec 21, 2017
31.80
32.02
31.61
31.90
83,031
+0.15(+0.47%)
Dec 20, 2017
31.98
31.99
31.61
31.75
139,325
-0.08(-0.25%)
Dec 19, 2017
31.80
32.00
31.03
31.83
108,866
+0.01(+0.03%)
Dec 18, 2017
31.65
32.01
31.62
31.82
96,187
+0.40(+1.27%)
Dec 15, 2017
31.07
31.60
30.85
31.42
392,636
+0.40(+1.29%)
Dec 14, 2017
31.16
31.44
30.83
31.02
131,489
-0.01(-0.03%)
Dec 13, 2017
30.91
31.25
30.21
31.03
105,655
+0.12(+0.39%)
Dec 12, 2017
30.69
31.10
30.63
30.91
107,641
+0.23(+0.75%)
Dec 11, 2017
30.65
31.00
30.58
30.68
178,251
-0.01(-0.03%)
Dec 08, 2017
31.07
31.99
30.63
30.69
148,890
-0.20(-0.65%)
Dec 07, 2017
30.80
31.16
30.52
30.89
102,160
+0.14(+0.46%)
Dec 06, 2017
30.90
31.24
30.73
30.75
102,820
-0.07(-0.23%)
Dec 05, 2017
31.01
31.32
30.75
30.82
256,182
-0.18(-0.58%)
Dec 04, 2017
31.34
31.34
30.96
31.00
174,917
-0.14(-0.45%)
Dec 01, 2017
31.75
31.75
30.71
31.14
172,072
-0.68(-2.14%)
Nov 30, 2017
31.85
31.97
31.59
31.82
266,330
+0.19(+0.60%)
Nov 29, 2017
31.81
32.01
31.20
31.63
174,864
-0.24(-0.75%)
Nov 28, 2017
31.28
31.88
31.16
31.87
223,027
+0.62(+1.98%)
Nov 27, 2017
31.10
31.64
30.98
31.25
243,226
+0.12(+0.39%)
Nov 24, 2017
31.20
31.23
30.84
31.13
71,967
+0.05(+0.16%)
Nov 22, 2017
31.06
31.92
30.90
31.08
173,073
+0.07(+0.23%)
Nov 21, 2017
30.76
31.04
30.55
31.01
291,073
+0.37(+1.21%)
Nov 20, 2017
30.13
30.65
29.92
30.64
221,375
+0.63(+2.10%)
Nov 17, 2017
29.26
30.11
29.26
30.01
635,409
+0.58(+1.97%)
Nov 16, 2017
29.07
29.70
28.80
29.43
178,985
+0.42(+1.45%)
Nov 15, 2017
28.69
29.18
28.55
29.01
160,347
+0.11(+0.36%)
Nov 14, 2017
28.48
28.99
28.37
28.91
188,441
+0.35(+1.21%)
Nov 13, 2017
28.62
28.75
28.43
28.56
274,394
-0.14(-0.49%)
Nov 10, 2017
28.77
29.04
28.66
28.70
223,549
-0.18(-0.62%)
Nov 09, 2017
29.05
29.27
28.66
28.88
176,227
-0.33(-1.13%)
Nov 08, 2017
29.52
29.99
28.40
29.21
264,395
-0.49(-1.65%)
Nov 07, 2017
30.00
30.00
28.87
29.70
551,897
+0.92(+3.20%)
Nov 06, 2017
28.77
28.99
28.30
28.78
213,415
+0.02(+0.07%)
Nov 03, 2017
28.72
28.99
28.62
28.76
174,006
-0.01(-0.03%)
Nov 02, 2017
28.80
29.09
28.65
28.77
161,360
-0.04(-0.14%)
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
.