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, 2007
17.48
17.87
17.27
17.65
149,906
+0.27(+1.55%)
Oct 30, 2007
17.50
17.69
17.36
17.38
185,834
-0.20(-1.14%)
Oct 29, 2007
17.99
17.99
17.35
17.58
137,799
-0.39(-2.17%)
Oct 26, 2007
17.90
18.00
17.54
17.97
145,287
+0.22(+1.24%)
Oct 25, 2007
17.55
17.81
17.43
17.75
150,056
+0.22(+1.25%)
Oct 24, 2007
17.32
17.66
17.07
17.53
192,049
+0.06(+0.34%)
Oct 23, 2007
17.56
17.56
17.18
17.47
120,128
+0.08(+0.46%)
Oct 22, 2007
17.12
17.47
16.90
17.39
322,400
+0.04(+0.23%)
Oct 19, 2007
17.69
17.76
17.31
17.35
329,233
-0.36(-2.03%)
Oct 18, 2007
17.55
17.92
17.44
17.71
132,273
+0.02(+0.11%)
Oct 17, 2007
17.57
17.95
17.37
17.69
319,137
+0.29(+1.67%)
Oct 16, 2007
17.16
17.51
17.12
17.40
153,058
+0.16(+0.93%)
Oct 15, 2007
17.52
17.59
17.21
17.24
234,015
-0.31(-1.77%)
Oct 12, 2007
17.35
17.63
17.28
17.55
117,195
+0.19(+1.09%)
Oct 11, 2007
17.01
17.56
17.01
17.36
367,053
+0.40(+2.36%)
Oct 10, 2007
16.88
17.06
16.87
16.96
263,295
+0.04(+0.24%)
Oct 09, 2007
16.85
17.00
16.75
16.92
219,606
+0.08(+0.48%)
Oct 08, 2007
16.96
17.03
16.79
16.84
131,882
-0.19(-1.12%)
Oct 05, 2007
16.79
17.08
16.75
17.03
113,703
+0.38(+2.28%)
Oct 04, 2007
16.95
16.95
16.54
16.65
203,739
-0.28(-1.65%)
Oct 03, 2007
16.86
16.95
16.55
16.93
140,321
-0.01(-0.06%)
Oct 02, 2007
17.01
17.05
16.87
16.94
93,579
-0.09(-0.53%)
Oct 01, 2007
16.58
17.05
16.42
17.03
219,928
+0.42(+2.53%)
Sep 28, 2007
16.29
16.65
16.10
16.61
246,606
+0.34(+2.09%)
Sep 27, 2007
15.92
16.34
15.90
16.27
201,290
+0.45(+2.84%)
Sep 26, 2007
15.83
16.13
14.96
15.82
256,717
+0.11(+0.70%)
Sep 25, 2007
16.03
16.16
15.60
15.71
574,973
-0.49(-3.02%)
Sep 24, 2007
16.60
16.76
15.96
16.20
230,652
-0.36(-2.17%)
Sep 21, 2007
16.81
16.95
16.55
16.56
477,490
-0.09(-0.54%)
Sep 20, 2007
16.78
16.93
16.37
16.65
353,902
-0.18(-1.07%)
Sep 19, 2007
16.56
17.22
16.50
16.83
236,392
+0.34(+2.06%)
Sep 18, 2007
16.11
16.65
15.56
16.49
349,747
+0.43(+2.68%)
Sep 17, 2007
15.66
16.06
15.48
16.06
364,989
+0.29(+1.84%)
Sep 14, 2007
15.37
15.81
15.13
15.77
123,025
+0.21(+1.35%)
Sep 13, 2007
15.54
15.61
15.22
15.56
148,633
+0.10(+0.65%)
Sep 12, 2007
15.45
15.64
15.32
15.46
227,006
-0.01(-0.06%)
Sep 11, 2007
15.63
15.70
15.22
15.47
130,501
-0.10(-0.64%)
Sep 10, 2007
15.83
15.96
15.13
15.57
286,353
-0.19(-1.21%)
Sep 07, 2007
15.90
16.09
15.57
15.76
233,714
-0.35(-2.17%)
Sep 06, 2007
15.93
16.18
15.90
16.11
99,700
+0.20(+1.26%)
Sep 05, 2007
16.15
16.23
15.89
15.91
226,242
-0.26(-1.61%)
Sep 04, 2007
16.47
16.51
16.14
16.17
275,919
-0.32(-1.94%)
Aug 31, 2007
16.55
16.68
16.31
16.49
74,154
+0.14(+0.86%)
Aug 30, 2007
16.61
16.63
16.29
16.35
112,350
-0.36(-2.15%)
Aug 29, 2007
16.55
16.71
16.19
16.71
110,410
+0.32(+1.95%)
Aug 28, 2007
16.46
16.57
16.24
16.39
192,758
-0.21(-1.27%)
Aug 27, 2007
16.96
16.96
16.55
16.60
82,586
-0.41(-2.41%)
Aug 24, 2007
16.63
17.02
16.44
17.01
110,135
+0.36(+2.16%)
Aug 23, 2007
16.62
16.77
16.43
16.65
99,538
+0.13(+0.79%)
Aug 22, 2007
16.69
16.77
16.41
16.52
121,139
-0.02(-0.12%)
Aug 21, 2007
16.55
16.73
16.27
16.54
83,763
-0.02(-0.12%)
Aug 20, 2007
17.41
17.45
16.52
16.56
176,562
-0.82(-4.72%)
Aug 17, 2007
17.44
17.53
16.39
17.38
245,535
+0.67(+4.01%)
Aug 16, 2007
16.13
16.92
15.66
16.71
363,098
+0.53(+3.28%)
Aug 15, 2007
16.48
16.72
16.16
16.18
230,149
-0.35(-2.12%)
Aug 14, 2007
17.01
17.34
16.46
16.53
185,921
-0.46(-2.71%)
Aug 13, 2007
17.23
17.82
16.78
16.99
269,372
-0.01(-0.06%)
Aug 10, 2007
16.57
17.46
15.65
17.00
381,043
+0.16(+0.95%)
Aug 09, 2007
16.46
17.46
16.26
16.84
464,809
+0.00(+0.00%)
Aug 08, 2007
16.62
17.54
16.25
16.84
623,556
+0.34(+2.06%)
Aug 07, 2007
16.50
18.14
16.25
16.50
536,217
-0.40(-2.37%)
Aug 06, 2007
16.48
17.00
16.20
16.90
344,278
+0.62(+3.81%)
Aug 03, 2007
16.41
17.18
16.23
16.28
344,253
-0.87(-5.07%)
Aug 02, 2007
17.00
17.15
16.60
17.15
190,403
+0.18(+1.06%)
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
.