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, 2012
13.51
13.88
13.38
13.62
220,832
+0.08(+0.59%)
Oct 26, 2012
13.72
13.54
13.54
13.54
150,500
-0.14(-1.02%)
Oct 25, 2012
13.59
13.75
13.55
13.68
106,004
+0.19(+1.41%)
Oct 24, 2012
13.64
13.86
13.48
13.49
137,275
-0.14(-1.03%)
Oct 23, 2012
13.62
13.81
13.48
13.63
203,310
-0.15(-1.09%)
Oct 19, 2012
13.79
13.88
13.58
13.78
189,690
-0.04(-0.29%)
Oct 18, 2012
14.00
14.00
13.81
13.82
67,274
-0.18(-1.29%)
Oct 17, 2012
13.95
14.10
13.78
14.00
101,939
+0.00(+0.00%)
Oct 16, 2012
14.07
14.12
13.88
14.00
101,191
+0.01(+0.07%)
Oct 15, 2012
13.90
14.05
13.83
13.99
131,174
+0.09(+0.65%)
Oct 12, 2012
13.95
13.97
13.84
13.90
71,059
-0.07(-0.50%)
Oct 11, 2012
14.10
14.28
13.96
13.97
93,499
-0.08(-0.57%)
Oct 10, 2012
13.94
14.05
13.84
14.05
97,414
+0.10(+0.72%)
Oct 09, 2012
14.16
14.16
13.77
13.95
174,733
-0.18(-1.27%)
Oct 08, 2012
14.32
14.35
14.05
14.13
117,525
-0.25(-1.74%)
Oct 05, 2012
14.39
14.51
14.23
14.38
121,574
+0.00(+0.00%)
Oct 04, 2012
14.39
14.50
14.26
14.38
175,531
+0.00(+0.00%)
Oct 03, 2012
14.00
14.52
13.97
14.38
1,087,431
+0.38(+2.71%)
Oct 02, 2012
13.83
14.11
13.83
14.00
251,863
+0.19(+1.38%)
Oct 01, 2012
13.47
13.81
13.43
13.81
452,308
+0.37(+2.75%)
Sep 28, 2012
13.57
13.58
13.44
13.44
167,129
-0.19(-1.39%)
Sep 27, 2012
13.58
13.64
13.44
13.63
131,430
+0.13(+0.96%)
Sep 26, 2012
13.60
13.66
13.41
13.50
255,088
-0.10(-0.74%)
Sep 25, 2012
13.70
13.73
13.51
13.60
250,332
-0.09(-0.66%)
Sep 24, 2012
13.51
13.80
13.46
13.69
234,011
+0.16(+1.18%)
Sep 21, 2012
13.65
13.77
13.46
13.53
307,109
-0.08(-0.59%)
Sep 20, 2012
13.67
13.76
13.55
13.61
211,132
-0.14(-1.02%)
Sep 19, 2012
13.75
13.86
13.61
13.75
136,828
-0.02(-0.15%)
Sep 18, 2012
13.64
13.81
13.55
13.77
183,115
+0.08(+0.58%)
Sep 17, 2012
13.87
13.93
13.60
13.69
156,593
-0.07(-0.51%)
Sep 14, 2012
13.78
13.87
13.66
13.76
282,450
+0.04(+0.29%)
Sep 13, 2012
13.65
13.80
13.55
13.72
233,599
+0.05(+0.37%)
Sep 12, 2012
13.80
13.89
13.60
13.67
93,382
-0.13(-0.94%)
Sep 11, 2012
13.64
13.96
13.64
13.80
147,561
+0.14(+1.02%)
Sep 10, 2012
13.48
13.66
13.40
13.66
202,166
+0.13(+0.96%)
Sep 07, 2012
13.72
13.72
13.49
13.53
143,564
-0.12(-0.88%)
Sep 06, 2012
13.59
13.76
13.51
13.65
232,939
+0.10(+0.74%)
Sep 05, 2012
13.63
13.66
13.46
13.55
442,414
-0.02(-0.15%)
Sep 04, 2012
13.46
13.66
13.45
13.57
250,737
+0.08(+0.59%)
Aug 31, 2012
13.58
13.75
13.41
13.49
126,886
-0.01(-0.07%)
Aug 30, 2012
13.50
13.56
13.35
13.50
119,950
-0.04(-0.30%)
Aug 29, 2012
13.62
13.79
13.51
13.54
234,954
+0.00(+0.00%)
Aug 27, 2012
13.74
13.77
13.50
13.54
147,036
-0.14(-1.02%)
Aug 24, 2012
13.80
13.85
13.62
13.68
183,485
-0.11(-0.80%)
Aug 23, 2012
13.94
14.01
13.64
13.79
189,862
-0.15(-1.08%)
Aug 22, 2012
14.04
14.06
13.66
13.94
160,001
-0.17(-1.20%)
Aug 21, 2012
14.03
14.34
13.97
14.11
227,023
+0.09(+0.64%)
Aug 20, 2012
13.92
14.03
13.86
14.02
173,030
+0.02(+0.14%)
Aug 17, 2012
13.73
14.01
13.61
14.00
261,984
+0.29(+2.12%)
Aug 16, 2012
13.66
13.83
13.61
13.71
168,337
+0.01(+0.07%)
Aug 15, 2012
13.52
13.81
13.49
13.70
218,642
+0.13(+0.96%)
Aug 14, 2012
13.56
13.66
13.47
13.57
232,076
+0.11(+0.82%)
Aug 13, 2012
13.37
13.47
13.20
13.46
403,243
+0.09(+0.67%)
Aug 10, 2012
13.20
13.41
13.15
13.37
349,198
+0.13(+0.98%)
Aug 09, 2012
13.26
13.35
13.13
13.24
173,553
-0.01(-0.08%)
Aug 08, 2012
13.21
13.71
13.18
13.25
330,292
-0.06(-0.45%)
Aug 07, 2012
14.41
14.44
12.81
13.31
601,143
-1.06(-7.38%)
Aug 06, 2012
14.46
14.67
14.09
14.37
316,304
-0.27(-1.84%)
Aug 03, 2012
14.77
15.00
14.57
14.64
277,735
+0.00(+0.00%)
Aug 02, 2012
14.25
14.90
14.16
14.64
294,342
+0.34(+2.38%)
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
.