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, 2006
13.30
13.36
12.89
13.00
199,604
-0.30(-2.26%)
Jan 30, 2006
13.35
13.58
13.18
13.30
133,727
-0.17(-1.26%)
Jan 27, 2006
13.23
13.57
13.18
13.47
150,558
+0.23(+1.74%)
Jan 26, 2006
13.57
13.68
13.20
13.24
133,126
-0.21(-1.56%)
Jan 25, 2006
13.44
13.52
13.24
13.45
98,117
-0.02(-0.15%)
Jan 24, 2006
13.45
13.56
13.17
13.47
94,068
+0.11(+0.82%)
Jan 23, 2006
13.45
13.64
13.07
13.36
99,380
-0.07(-0.52%)
Jan 20, 2006
14.01
14.01
13.38
13.43
127,497
-0.47(-3.38%)
Jan 19, 2006
14.03
14.05
13.83
13.90
149,549
-0.12(-0.86%)
Jan 18, 2006
14.00
14.05
13.93
14.02
250,459
+0.02(+0.14%)
Jan 17, 2006
14.02
14.11
13.93
14.00
207,748
-0.11(-0.78%)
Jan 13, 2006
13.95
14.13
13.92
14.11
175,900
+0.23(+1.66%)
Jan 12, 2006
14.02
14.02
13.74
13.88
127,800
-0.10(-0.72%)
Jan 11, 2006
13.57
14.02
13.57
13.98
126,447
+0.25(+1.82%)
Jan 10, 2006
14.10
14.10
13.70
13.73
146,170
-0.36(-2.56%)
Jan 09, 2006
14.05
14.33
14.00
14.09
254,993
+0.09(+0.64%)
Jan 06, 2006
14.05
14.09
13.82
14.00
214,372
-0.05(-0.36%)
Jan 05, 2006
13.52
14.07
13.52
14.05
177,305
+0.21(+1.52%)
Jan 04, 2006
13.70
13.85
13.51
13.84
254,394
+0.09(+0.65%)
Jan 03, 2006
13.46
13.75
12.77
13.75
333,212
+0.38(+2.84%)
Dec 30, 2005
13.60
13.61
13.34
13.37
87,936
-0.28(-2.05%)
Dec 29, 2005
13.85
13.85
13.55
13.65
81,709
-0.30(-2.15%)
Dec 28, 2005
14.05
14.16
13.70
13.95
136,600
+0.05(+0.36%)
Dec 27, 2005
13.80
14.04
13.75
13.90
131,100
+0.02(+0.14%)
Dec 23, 2005
13.93
13.99
13.76
13.88
37,882
+0.02(+0.14%)
Dec 22, 2005
14.10
14.25
13.76
13.86
244,589
-0.18(-1.28%)
Dec 21, 2005
13.73
14.11
13.63
14.04
195,645
+0.30(+2.18%)
Dec 20, 2005
13.62
13.95
13.46
13.74
203,488
+0.20(+1.48%)
Dec 19, 2005
13.60
13.84
13.40
13.54
152,119
-0.05(-0.37%)
Dec 16, 2005
13.93
14.05
13.45
13.59
262,978
-0.30(-2.16%)
Dec 15, 2005
13.90
13.97
13.76
13.89
454,878
-0.09(-0.64%)
Dec 14, 2005
13.91
14.05
13.84
13.98
367,039
-0.01(-0.07%)
Dec 13, 2005
14.00
14.09
13.75
13.99
367,971
+0.04(+0.29%)
Dec 12, 2005
13.75
14.02
13.68
13.95
378,591
+0.28(+2.05%)
Dec 09, 2005
13.40
13.86
13.20
13.67
91,424
+0.33(+2.47%)
Dec 08, 2005
13.40
13.59
13.22
13.34
108,942
-0.09(-0.67%)
Dec 07, 2005
13.85
13.91
13.16
13.43
232,086
-0.42(-3.03%)
Dec 06, 2005
13.87
14.15
13.84
13.85
293,104
+0.09(+0.65%)
Dec 05, 2005
13.80
14.08
13.76
13.76
266,187
-0.09(-0.65%)
Dec 02, 2005
13.59
14.24
13.16
13.85
294,926
+0.96(+7.45%)
Dec 01, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 30, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 29, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 28, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 25, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 23, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 22, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 21, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 18, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 17, 2005
12.89
12.89
12.89
12.89
0
+0.00(+0.00%)
Nov 16, 2005
12.94
13.30
12.84
12.89
297,133
-0.05(-0.39%)
Nov 15, 2005
13.20
13.37
12.25
12.94
431,541
-1.13(-8.03%)
Nov 14, 2005
13.80
14.22
13.71
14.07
362,172
+0.18(+1.30%)
Nov 11, 2005
14.41
14.50
13.82
13.89
274,203
-0.54(-3.74%)
Nov 10, 2005
14.32
14.58
13.47
14.43
404,134
-0.02(-0.14%)
Nov 09, 2005
14.27
14.49
14.06
14.45
601,694
+0.11(+0.77%)
Nov 08, 2005
14.98
15.41
14.34
14.34
914,236
+0.12(+0.84%)
Nov 07, 2005
14.32
14.53
13.92
14.22
376,103
-0.09(-0.63%)
Nov 04, 2005
13.99
14.75
13.87
14.31
248,894
+0.27(+1.92%)
Nov 03, 2005
14.15
14.49
14.02
14.04
276,183
-0.04(-0.28%)
Nov 02, 2005
13.79
14.28
13.63
14.08
413,717
-0.68(-4.61%)
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
.