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 29, 2004
6.000
6.290
5.900
5.965
37,800
-0.08(-1.24%)
Oct 28, 2004
5.870
6.340
5.800
6.040
47,300
+0.10(+1.68%)
Oct 27, 2004
5.890
6.129
5.640
5.940
57,600
-0.20(-3.26%)
Oct 26, 2004
5.600
6.140
5.490
6.140
45,400
+0.42(+7.34%)
Oct 25, 2004
5.320
5.720
5.320
5.720
72,200
+0.31(+5.73%)
Oct 22, 2004
5.740
5.840
5.280
5.410
32,200
-0.29(-5.09%)
Oct 21, 2004
5.770
5.770
5.540
5.700
15,000
-0.04(-0.70%)
Oct 20, 2004
5.540
5.790
5.500
5.740
85,400
+0.19(+3.42%)
Oct 19, 2004
5.810
5.820
5.540
5.550
63,800
-0.01(-0.18%)
Oct 18, 2004
5.490
5.650
5.490
5.560
38,800
+0.01(+0.18%)
Oct 15, 2004
5.490
5.730
5.490
5.550
28,300
+0.01(+0.18%)
Oct 14, 2004
5.610
5.770
5.540
5.540
33,100
-0.11(-1.95%)
Oct 13, 2004
5.840
5.970
5.590
5.650
91,300
-0.12(-2.08%)
Oct 12, 2004
5.475
5.950
5.450
5.770
55,700
+0.20(+3.59%)
Oct 11, 2004
5.520
5.730
5.450
5.570
21,600
+0.10(+1.83%)
Oct 08, 2004
5.500
5.640
5.450
5.470
31,100
-0.14(-2.50%)
Oct 07, 2004
5.860
5.950
5.500
5.610
84,100
-0.41(-6.81%)
Oct 06, 2004
5.700
6.020
5.560
6.020
148,500
+0.38(+6.74%)
Oct 05, 2004
5.500
6.030
5.480
5.640
204,200
+0.09(+1.62%)
Oct 04, 2004
4.800
5.600
4.800
5.550
225,500
+0.62(+12.58%)
Oct 01, 2004
4.510
4.930
4.510
4.930
122,400
+0.34(+7.41%)
Sep 30, 2004
4.510
4.830
4.510
4.590
187,900
+0.01(+0.22%)
Sep 29, 2004
4.550
4.620
4.500
4.580
160,100
+0.02(+0.44%)
Sep 28, 2004
4.500
4.600
4.500
4.560
90,200
+0.04(+0.88%)
Sep 27, 2004
4.700
4.700
4.500
4.520
68,300
-0.08(-1.74%)
Sep 24, 2004
4.650
4.750
4.600
4.600
39,600
-0.10(-2.13%)
Sep 23, 2004
4.600
4.770
4.580
4.700
40,400
+0.04(+0.86%)
Sep 22, 2004
4.500
4.678
4.430
4.660
66,400
+0.12(+2.64%)
Sep 21, 2004
4.550
4.660
4.500
4.540
155,400
+0.06(+1.34%)
Sep 20, 2004
4.800
4.800
4.480
4.480
141,900
-0.25(-5.29%)
Sep 17, 2004
4.840
5.330
4.650
4.730
90,000
-0.07(-1.46%)
Sep 16, 2004
4.680
4.900
4.590
4.800
63,700
+0.23(+5.03%)
Sep 15, 2004
4.640
4.800
4.540
4.570
110,100
-0.06(-1.30%)
Sep 14, 2004
4.710
4.890
4.540
4.630
140,800
-0.05(-1.07%)
Sep 13, 2004
4.640
4.820
4.600
4.680
139,500
+0.00(+0.00%)
Sep 10, 2004
4.560
4.800
4.510
4.680
100,700
+0.10(+2.18%)
Sep 09, 2004
4.750
4.750
4.540
4.580
104,900
-0.11(-2.35%)
Sep 08, 2004
4.750
4.810
4.650
4.690
34,200
-0.14(-2.90%)
Sep 07, 2004
4.930
4.930
4.650
4.830
86,700
+0.00(+0.00%)
Sep 03, 2004
4.880
4.880
4.800
4.830
96,400
+0.01(+0.21%)
Sep 02, 2004
4.750
4.870
4.680
4.820
113,700
+0.06(+1.26%)
Sep 01, 2004
4.530
5.160
4.530
4.760
315,200
+0.22(+4.85%)
Aug 31, 2004
4.710
4.820
4.540
4.540
289,500
-0.20(-4.22%)
Aug 30, 2004
4.670
4.830
4.670
4.740
59,100
+0.03(+0.64%)
Aug 27, 2004
4.840
4.890
4.680
4.710
108,800
-0.08(-1.67%)
Aug 26, 2004
4.940
5.030
4.710
4.790
89,400
-0.25(-4.96%)
Aug 25, 2004
5.000
5.060
4.500
5.040
526,900
+0.04(+0.80%)
Aug 24, 2004
5.120
5.130
4.950
5.000
82,600
+0.00(+0.00%)
Aug 23, 2004
5.170
5.240
4.970
5.000
108,900
-0.10(-1.96%)
Aug 20, 2004
5.040
5.150
5.040
5.100
57,856
+0.03(+0.59%)
Aug 19, 2004
5.080
5.130
5.000
5.070
92,100
-0.06(-1.17%)
Aug 18, 2004
5.130
5.270
5.050
5.130
60,128
+0.01(+0.20%)
Aug 17, 2004
5.080
5.130
4.990
5.120
122,200
+0.10(+1.99%)
Aug 16, 2004
4.830
5.020
4.690
5.020
60,200
+0.27(+5.68%)
Aug 13, 2004
4.730
4.780
4.510
4.750
73,000
+0.10(+2.15%)
Aug 12, 2004
4.700
4.820
4.650
4.650
105,700
-0.11(-2.31%)
Aug 11, 2004
4.850
4.880
4.760
4.760
39,100
-0.24(-4.80%)
Aug 10, 2004
4.820
5.140
4.760
5.000
100,200
+0.25(+5.26%)
Aug 09, 2004
4.750
5.020
4.750
4.750
120,800
-0.02(-0.42%)
Aug 06, 2004
4.810
5.080
4.760
4.770
161,700
-0.11(-2.25%)
Aug 05, 2004
5.100
5.200
4.850
4.880
216,100
-0.22(-4.31%)
Aug 04, 2004
5.160
5.280
5.100
5.100
155,600
-0.04(-0.78%)
Aug 03, 2004
5.860
5.880
4.960
5.140
566,100
-1.51(-22.71%)
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
.