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, 2010
16.80
16.88
16.49
16.63
514,732
-0.19(-1.13%)
Oct 28, 2010
16.44
16.91
16.36
16.82
680,420
+0.50(+3.06%)
Oct 27, 2010
16.57
16.66
16.10
16.32
295,526
-0.54(-3.20%)
Oct 25, 2010
16.30
17.72
16.11
16.86
1,477,203
+1.85(+12.33%)
Oct 22, 2010
14.64
15.07
14.64
15.01
73,100
+0.15(+1.01%)
Oct 21, 2010
14.96
15.04
14.63
14.86
184,490
+0.00(+0.00%)
Oct 20, 2010
14.72
14.97
14.66
14.86
154,239
+0.24(+1.64%)
Oct 19, 2010
14.69
14.89
14.51
14.62
298,036
-0.30(-2.01%)
Oct 18, 2010
14.59
14.92
14.49
14.92
326,402
+0.40(+2.75%)
Oct 15, 2010
14.77
14.86
14.30
14.52
307,652
-0.09(-0.62%)
Oct 14, 2010
14.49
14.71
14.39
14.61
193,057
+0.07(+0.48%)
Oct 13, 2010
14.13
14.55
14.02
14.54
337,964
+0.46(+3.27%)
Oct 12, 2010
13.86
14.12
13.71
14.08
163,809
+0.15(+1.08%)
Oct 11, 2010
14.04
14.09
13.91
13.93
162,682
-0.12(-0.85%)
Oct 08, 2010
13.89
14.22
13.88
14.05
303,091
+0.13(+0.93%)
Oct 07, 2010
14.35
14.35
13.89
13.92
249,719
-0.31(-2.18%)
Oct 06, 2010
14.32
14.42
13.95
14.23
179,596
-0.16(-1.11%)
Oct 05, 2010
13.67
14.48
13.61
14.39
336,289
+0.87(+6.43%)
Oct 04, 2010
14.05
14.11
13.49
13.52
446,131
-0.59(-4.18%)
Oct 01, 2010
13.74
14.11
13.72
14.11
209,804
+0.53(+3.90%)
Sep 30, 2010
13.89
14.01
13.30
13.58
370,879
-0.22(-1.59%)
Sep 29, 2010
13.63
14.08
13.36
13.80
297,265
+0.09(+0.66%)
Sep 28, 2010
13.78
13.84
13.38
13.71
321,102
+0.00(+0.00%)
Sep 27, 2010
13.97
14.00
13.59
13.71
292,905
-0.29(-2.07%)
Sep 24, 2010
14.20
14.20
13.95
14.00
673,281
+0.02(+0.14%)
Sep 23, 2010
13.83
14.04
13.77
13.98
254,088
+0.03(+0.22%)
Sep 22, 2010
14.00
14.12
13.89
13.95
143,321
-0.08(-0.57%)
Sep 21, 2010
14.11
14.26
14.00
14.03
147,810
-0.13(-0.92%)
Sep 20, 2010
13.84
14.27
13.47
14.16
283,152
+0.41(+2.98%)
Sep 17, 2010
13.84
13.88
13.52
13.75
336,447
-0.30(-2.14%)
Sep 15, 2010
13.99
14.25
13.98
14.05
211,058
+0.05(+0.36%)
Sep 14, 2010
14.20
14.27
13.97
14.00
264,101
-0.20(-1.41%)
Sep 13, 2010
14.12
14.38
14.02
14.20
275,899
+0.18(+1.28%)
Sep 10, 2010
13.87
14.06
13.74
14.02
349,982
+0.18(+1.30%)
Sep 09, 2010
13.65
13.87
13.48
13.84
419,419
+0.35(+2.59%)
Sep 08, 2010
12.92
13.53
12.88
13.49
476,616
+0.62(+4.82%)
Sep 07, 2010
12.87
13.06
12.73
12.87
790,774
-0.04(-0.31%)
Sep 03, 2010
12.71
12.96
12.52
12.91
294,751
+0.34(+2.70%)
Sep 02, 2010
12.31
12.69
12.26
12.57
273,359
+0.30(+2.44%)
Sep 01, 2010
12.16
12.33
11.99
12.27
282,077
+0.31(+2.59%)
Aug 31, 2010
12.02
12.31
11.86
11.96
479,190
-0.08(-0.66%)
Aug 30, 2010
12.37
12.41
12.00
12.04
237,864
-0.39(-3.14%)
Aug 27, 2010
12.20
12.46
11.98
12.43
287,719
+0.37(+3.07%)
Aug 26, 2010
12.20
12.32
12.03
12.06
212,312
-0.06(-0.50%)
Aug 25, 2010
11.93
12.16
11.89
12.12
489,845
+0.12(+1.00%)
Aug 24, 2010
11.89
12.23
11.89
12.00
482,345
+0.02(+0.17%)
Aug 23, 2010
12.15
12.20
11.96
11.98
280,739
-0.12(-0.99%)
Aug 20, 2010
11.98
12.13
11.85
12.10
210,229
+0.06(+0.50%)
Aug 19, 2010
12.40
12.41
11.95
12.04
424,330
-0.44(-3.53%)
Aug 18, 2010
12.33
12.55
12.17
12.48
288,410
+0.11(+0.89%)
Aug 17, 2010
12.28
12.50
12.16
12.37
252,246
+0.22(+1.81%)
Aug 16, 2010
11.92
12.20
11.79
12.15
238,838
+0.19(+1.59%)
Aug 13, 2010
11.95
12.07
11.80
11.96
295,873
-0.07(-0.58%)
Aug 12, 2010
12.10
12.10
11.93
12.03
313,430
+0.02(+0.17%)
Aug 11, 2010
12.05
12.26
11.96
12.01
481,166
-0.30(-2.44%)
Aug 10, 2010
12.42
12.61
12.23
12.31
413,779
-0.34(-2.69%)
Aug 09, 2010
12.12
12.71
11.99
12.65
852,924
+0.76(+6.39%)
Aug 06, 2010
11.57
11.91
11.52
11.89
634,052
+0.22(+1.89%)
Aug 05, 2010
11.83
11.90
11.55
11.67
861,185
-0.30(-2.51%)
Aug 04, 2010
11.95
12.18
11.80
11.97
1,312,106
+0.04(+0.34%)
Aug 03, 2010
10.86
12.12
10.85
11.93
9,734,253
-3.37(-22.03%)
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
.