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 (%)
Oct 31, 2003
9.300
9.430
9.200
9.320
95,245
+0.05(+0.54%)
Oct 30, 2003
9.410
9.520
9.250
9.270
153,904
-0.14(-1.49%)
Oct 29, 2003
9.000
9.470
8.800
9.410
280,301
+0.04(+0.43%)
Oct 28, 2003
7.480
9.530
7.430
9.370
1,180,116
+1.91(+25.60%)
Oct 27, 2003
7.000
7.470
7.000
7.460
165,500
+0.31(+4.34%)
Oct 24, 2003
7.250
7.270
7.010
7.150
45,800
-0.15(-2.05%)
Oct 23, 2003
7.160
7.490
7.050
7.300
70,700
+0.12(+1.67%)
Oct 22, 2003
7.540
7.540
7.160
7.180
138,200
-0.36(-4.77%)
Oct 21, 2003
8.130
8.130
7.400
7.540
185,042
-0.56(-6.91%)
Oct 20, 2003
7.340
8.240
7.320
8.100
695,612
+0.75(+10.20%)
Oct 17, 2003
7.500
7.650
7.200
7.350
49,109
-0.29(-3.80%)
Oct 16, 2003
7.150
7.640
7.060
7.640
53,449
+0.49(+6.85%)
Oct 15, 2003
7.500
7.700
7.060
7.150
86,288
-0.40(-5.30%)
Oct 14, 2003
7.450
7.670
7.380
7.550
39,967
+0.10(+1.34%)
Oct 13, 2003
7.360
7.460
7.050
7.450
37,956
+0.28(+3.91%)
Oct 10, 2003
7.400
7.430
7.010
7.170
51,213
-0.24(-3.24%)
Oct 09, 2003
7.350
7.630
7.120
7.410
52,370
+0.11(+1.51%)
Oct 08, 2003
7.190
7.330
6.980
7.300
83,507
+0.10(+1.39%)
Oct 07, 2003
7.150
7.250
7.100
7.200
37,075
+0.04(+0.56%)
Oct 06, 2003
7.040
7.240
6.910
7.160
59,000
-0.01(-0.14%)
Oct 03, 2003
7.000
7.200
6.850
7.170
48,740
+0.14(+1.99%)
Oct 02, 2003
6.840
7.160
6.840
7.030
24,900
+0.05(+0.72%)
Oct 01, 2003
6.790
7.070
6.700
6.980
58,866
+0.36(+5.44%)
Sep 30, 2003
6.800
6.990
6.610
6.620
108,402
-0.24(-3.50%)
Sep 29, 2003
7.000
7.230
6.650
6.860
201,951
+0.01(+0.15%)
Sep 26, 2003
7.050
7.100
6.820
6.850
302,421
-0.30(-4.20%)
Sep 25, 2003
7.420
7.520
7.120
7.150
93,373
-0.26(-3.51%)
Sep 24, 2003
7.420
7.630
7.260
7.410
290,588
-0.01(-0.13%)
Sep 23, 2003
6.960
7.440
6.950
7.420
183,678
+0.37(+5.25%)
Sep 22, 2003
7.550
7.700
6.770
7.050
523,641
-0.65(-8.44%)
Sep 19, 2003
7.570
7.740
7.520
7.700
175,001
+0.04(+0.52%)
Sep 18, 2003
7.700
7.760
7.660
7.660
134,750
-0.04(-0.52%)
Sep 17, 2003
7.750
7.750
7.650
7.700
161,944
-0.05(-0.65%)
Sep 16, 2003
7.660
7.760
7.600
7.750
44,736
+0.00(+0.00%)
Sep 15, 2003
7.590
7.750
7.500
7.750
67,500
+0.11(+1.44%)
Sep 12, 2003
7.600
7.750
7.460
7.640
53,200
-0.19(-2.43%)
Sep 11, 2003
7.360
7.840
7.360
7.830
58,000
+0.34(+4.54%)
Sep 10, 2003
8.050
8.060
7.270
7.490
151,400
-0.48(-6.02%)
Sep 09, 2003
7.660
7.970
7.630
7.970
51,400
+0.22(+2.84%)
Sep 08, 2003
7.900
7.970
7.710
7.750
64,200
-0.14(-1.77%)
Sep 05, 2003
8.000
8.000
7.600
7.890
67,700
-0.02(-0.25%)
Sep 04, 2003
8.000
8.100
7.800
7.910
80,700
-0.08(-1.00%)
Sep 03, 2003
7.750
8.290
7.750
7.990
286,700
+0.21(+2.70%)
Sep 02, 2003
7.500
7.790
7.360
7.780
201,600
+0.28(+3.73%)
Aug 29, 2003
7.165
7.520
7.150
7.500
125,500
+0.33(+4.60%)
Aug 28, 2003
7.310
7.500
7.100
7.170
203,800
-0.14(-1.92%)
Aug 27, 2003
7.150
7.340
7.050
7.310
81,700
+0.17(+2.38%)
Aug 26, 2003
7.280
7.280
7.030
7.140
86,300
-0.14(-1.92%)
Aug 25, 2003
7.005
7.370
6.900
7.280
116,000
+0.36(+5.20%)
Aug 22, 2003
7.040
7.170
6.710
6.920
110,900
-0.13(-1.84%)
Aug 21, 2003
6.990
7.170
6.910
7.050
200,900
+0.03(+0.43%)
Aug 20, 2003
7.010
7.050
6.850
7.020
438,600
+0.01(+0.14%)
Aug 19, 2003
7.100
7.128
6.900
7.010
206,400
+0.11(+1.59%)
Aug 18, 2003
6.750
7.130
6.750
6.900
287,200
+0.13(+1.92%)
Aug 15, 2003
6.530
7.240
6.481
6.770
400,000
+0.20(+3.04%)
Aug 14, 2003
6.210
6.620
6.200
6.570
408,900
+0.37(+5.97%)
Aug 13, 2003
6.100
6.330
6.100
6.200
62,700
-0.09(-1.43%)
Aug 12, 2003
6.380
6.490
6.110
6.290
124,300
-0.20(-3.08%)
Aug 11, 2003
6.700
6.750
6.300
6.490
191,300
-0.14(-2.13%)
Aug 08, 2003
6.410
6.780
6.410
6.631
92,800
+0.22(+3.45%)
Aug 07, 2003
6.450
6.460
6.240
6.410
62,200
+0.21(+3.39%)
Aug 06, 2003
6.290
6.490
6.200
6.200
59,800
-0.10(-1.59%)
Aug 05, 2003
6.300
6.550
6.200
6.300
154,600
-0.07(-1.10%)
Aug 04, 2003
6.130
6.440
6.030
6.370
267,800
+0.21(+3.41%)
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
.