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, 2019
26.88
27.60
26.70
27.57
156,459
+0.69(+2.57%)
Jan 30, 2019
26.57
27.03
26.33
26.88
125,711
+0.38(+1.43%)
Jan 29, 2019
26.96
26.96
26.49
26.50
107,785
-0.46(-1.71%)
Jan 28, 2019
26.97
27.31
26.83
26.96
116,486
-0.05(-0.19%)
Jan 25, 2019
27.24
27.45
26.99
27.01
80,800
-0.05(-0.18%)
Jan 24, 2019
26.70
27.38
26.70
27.06
108,748
+0.36(+1.35%)
Jan 23, 2019
26.84
27.05
26.50
26.70
80,133
-0.13(-0.48%)
Jan 22, 2019
26.95
27.02
26.62
26.83
145,204
-0.31(-1.14%)
Jan 18, 2019
27.23
27.52
26.94
27.14
183,000
+0.02(+0.07%)
Jan 17, 2019
27.16
27.42
26.97
27.12
263,428
-0.14(-0.51%)
Jan 16, 2019
27.16
27.40
27.14
27.26
119,788
+0.15(+0.55%)
Jan 15, 2019
26.99
27.25
26.78
27.11
89,343
+0.07(+0.26%)
Jan 14, 2019
27.12
27.36
26.88
27.04
81,489
-0.24(-0.88%)
Jan 11, 2019
27.09
27.33
26.97
27.28
93,900
+0.01(+0.04%)
Jan 10, 2019
26.91
27.29
26.82
27.27
77,725
+0.19(+0.70%)
Jan 09, 2019
27.06
27.30
26.77
27.08
121,209
+0.02(+0.07%)
Jan 08, 2019
26.28
27.29
25.97
27.06
261,157
+0.87(+3.32%)
Jan 07, 2019
25.61
26.27
25.19
26.19
301,453
+0.51(+1.99%)
Jan 04, 2019
24.88
25.76
24.14
25.68
144,900
+1.01(+4.09%)
Jan 03, 2019
24.57
24.86
24.23
24.67
119,622
-0.13(-0.52%)
Jan 02, 2019
24.45
25.02
24.19
24.80
133,572
+0.07(+0.28%)
Dec 31, 2018
24.57
24.77
24.46
24.73
156,500
+0.26(+1.06%)
Dec 28, 2018
24.14
24.63
23.93
24.47
208,200
+0.35(+1.45%)
Dec 27, 2018
23.24
24.12
23.24
24.12
237,792
+0.43(+1.82%)
Dec 26, 2018
23.06
23.69
22.67
23.69
165,742
+0.83(+3.63%)
Dec 24, 2018
23.16
23.64
22.86
22.86
80,700
-0.48(-2.06%)
Dec 21, 2018
24.83
25.17
23.32
23.34
408,300
-1.55(-6.23%)
Dec 20, 2018
25.02
25.44
24.54
24.89
165,669
-0.24(-0.96%)
Dec 19, 2018
25.00
25.46
22.80
25.13
173,860
+0.12(+0.48%)
Dec 18, 2018
24.88
25.26
24.64
25.01
136,152
+0.37(+1.50%)
Dec 17, 2018
25.38
25.87
24.53
24.64
167,680
-0.91(-3.56%)
Dec 14, 2018
25.41
25.83
25.30
25.55
123,400
-0.11(-0.43%)
Dec 13, 2018
25.87
25.87
25.32
25.66
100,480
-0.20(-0.77%)
Dec 12, 2018
25.46
26.24
25.31
25.86
140,658
+0.64(+2.54%)
Dec 11, 2018
25.85
25.98
25.15
25.22
148,384
-0.40(-1.56%)
Dec 10, 2018
25.59
25.94
25.39
25.62
112,683
-0.05(-0.19%)
Dec 07, 2018
26.20
26.52
25.11
25.67
137,900
-0.43(-1.65%)
Dec 06, 2018
26.08
26.31
25.61
26.10
171,558
-0.18(-0.68%)
Dec 04, 2018
27.41
27.59
26.20
26.28
106,100
-1.17(-4.26%)
Dec 03, 2018
27.96
27.97
27.10
27.45
115,096
-0.17(-0.62%)
Nov 30, 2018
26.71
27.71
26.70
27.62
266,500
+0.75(+2.79%)
Nov 29, 2018
27.15
27.73
26.85
26.87
120,075
-0.44(-1.61%)
Nov 28, 2018
26.91
27.49
26.55
27.31
154,587
+0.40(+1.49%)
Nov 27, 2018
27.29
27.49
26.87
26.91
97,326
-0.48(-1.75%)
Nov 26, 2018
27.34
28.18
27.11
27.39
144,385
+0.30(+1.11%)
Nov 23, 2018
26.59
27.64
26.59
27.09
58,000
+0.27(+1.01%)
Nov 21, 2018
26.82
26.82
26.82
0
+0.11(+0.41%)
Nov 20, 2018
28.32
28.32
26.67
26.71
279,156
-1.89(-6.61%)
Nov 19, 2018
28.34
28.65
27.96
28.60
194,174
+0.27(+0.95%)
Nov 16, 2018
27.98
28.51
27.98
28.33
625,500
+0.14(+0.50%)
Nov 15, 2018
27.91
28.71
27.68
28.19
187,258
+0.28(+1.00%)
Nov 14, 2018
28.74
28.83
27.66
27.91
173,340
-0.56(-1.97%)
Nov 13, 2018
28.92
28.92
28.33
28.47
142,451
-0.31(-1.08%)
Nov 12, 2018
28.55
28.95
27.96
28.78
159,067
+0.23(+0.81%)
Nov 09, 2018
28.27
28.83
28.05
28.55
166,700
+0.29(+1.03%)
Nov 08, 2018
28.18
28.39
27.92
28.26
152,750
-0.19(-0.69%)
Nov 07, 2018
27.23
28.51
26.96
28.45
249,707
+1.32(+4.88%)
Nov 06, 2018
29.82
30.69
26.76
27.13
359,686
-3.79(-12.26%)
Nov 05, 2018
30.69
31.08
30.38
30.92
172,229
+0.24(+0.78%)
Nov 02, 2018
30.35
30.77
30.31
30.68
162,600
+0.42(+1.39%)
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
.