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 30, 2015
29.63
29.71
28.88
29.00
243,393
-0.80(-2.68%)
Oct 29, 2015
29.95
29.95
29.57
29.80
135,613
-0.07(-0.23%)
Oct 28, 2015
29.00
29.89
28.88
29.87
282,494
+0.96(+3.32%)
Oct 27, 2015
28.82
29.13
28.69
28.91
373,039
+0.14(+0.49%)
Oct 26, 2015
29.20
29.20
28.41
28.77
352,935
+0.11(+0.38%)
Oct 23, 2015
28.11
29.23
27.90
28.66
654,685
+0.84(+3.02%)
Oct 22, 2015
27.24
27.84
27.05
27.82
212,757
+0.79(+2.92%)
Oct 21, 2015
27.58
27.60
27.00
27.03
171,418
-0.53(-1.92%)
Oct 20, 2015
27.49
27.60
27.33
27.56
214,660
+0.08(+0.29%)
Oct 19, 2015
27.04
27.49
27.00
27.48
153,563
+0.28(+1.03%)
Oct 16, 2015
27.21
27.33
27.03
27.20
210,904
+0.05(+0.18%)
Oct 15, 2015
26.80
27.16
26.73
27.15
219,044
+0.46(+1.72%)
Oct 14, 2015
26.89
27.11
26.65
26.69
152,898
-0.19(-0.71%)
Oct 13, 2015
27.05
27.51
26.68
26.88
213,820
-0.36(-1.32%)
Oct 12, 2015
26.71
27.24
26.64
27.24
234,703
+0.66(+2.48%)
Oct 09, 2015
26.44
26.87
26.37
26.58
374,531
+0.21(+0.80%)
Oct 08, 2015
26.48
26.56
26.00
26.37
342,813
-0.05(-0.19%)
Oct 07, 2015
25.91
26.43
25.91
26.42
370,531
+0.57(+2.21%)
Oct 06, 2015
25.86
25.95
25.70
25.85
140,637
-0.09(-0.35%)
Oct 05, 2015
25.81
26.00
25.57
25.94
185,980
+0.43(+1.69%)
Oct 02, 2015
25.14
25.51
24.91
25.51
124,633
+0.13(+0.51%)
Oct 01, 2015
25.49
25.61
25.09
25.38
127,029
-0.12(-0.47%)
Sep 30, 2015
25.27
25.53
25.12
25.50
168,742
+0.43(+1.72%)
Sep 29, 2015
25.10
25.24
25.00
25.07
219,948
-0.05(-0.20%)
Sep 28, 2015
25.38
25.49
25.08
25.12
192,229
-0.38(-1.49%)
Sep 25, 2015
25.82
25.97
25.42
25.50
293,104
-0.09(-0.35%)
Sep 24, 2015
25.46
25.72
25.24
25.59
185,005
-0.09(-0.35%)
Sep 23, 2015
25.53
25.78
25.19
25.68
235,516
+0.27(+1.06%)
Sep 22, 2015
25.47
25.50
25.22
25.41
184,425
-0.26(-1.01%)
Sep 21, 2015
25.35
25.89
25.26
25.67
340,762
+0.34(+1.34%)
Sep 18, 2015
25.26
25.64
25.25
25.33
360,341
-0.24(-0.94%)
Sep 17, 2015
25.65
25.84
25.55
25.57
218,522
-0.17(-0.66%)
Sep 16, 2015
25.77
25.89
25.54
25.74
218,606
+0.22(+0.86%)
Sep 15, 2015
25.28
25.66
25.19
25.52
171,932
+0.27(+1.07%)
Sep 14, 2015
25.50
25.63
25.19
25.25
101,122
-0.15(-0.59%)
Sep 11, 2015
25.15
25.41
25.01
25.40
209,869
+0.06(+0.24%)
Sep 10, 2015
25.28
25.64
25.15
25.34
123,855
+0.03(+0.12%)
Sep 09, 2015
25.67
25.67
25.26
25.31
242,309
-0.09(-0.35%)
Sep 08, 2015
25.48
25.65
25.35
25.40
211,487
+0.23(+0.91%)
Sep 04, 2015
25.05
25.17
25.17
25.17
120,200
-0.13(-0.51%)
Sep 03, 2015
25.38
25.57
25.11
25.30
136,101
+0.01(+0.04%)
Sep 02, 2015
25.25
25.33
24.99
25.29
178,650
+0.44(+1.77%)
Sep 01, 2015
24.74
25.11
24.74
24.85
344,969
-0.30(-1.19%)
Aug 31, 2015
24.97
25.30
24.90
25.15
220,969
+0.06(+0.24%)
Aug 28, 2015
24.89
25.12
24.86
25.09
248,448
+0.07(+0.28%)
Aug 27, 2015
24.89
25.15
24.46
25.02
181,894
+0.43(+1.75%)
Aug 26, 2015
24.35
24.69
24.05
24.59
339,108
+0.73(+3.06%)
Aug 25, 2015
24.73
24.73
23.85
23.86
226,704
-0.17(-0.71%)
Aug 24, 2015
23.37
24.83
23.22
24.03
315,914
-0.64(-2.59%)
Aug 21, 2015
24.68
25.29
24.49
24.67
302,042
-0.46(-1.83%)
Aug 20, 2015
25.05
25.46
24.87
25.13
166,848
-0.20(-0.79%)
Aug 19, 2015
25.66
25.73
25.19
25.33
267,271
-0.46(-1.78%)
Aug 18, 2015
25.79
26.00
25.67
25.79
126,445
-0.07(-0.27%)
Aug 17, 2015
25.52
25.98
25.31
25.86
309,648
+0.36(+1.41%)
Aug 14, 2015
25.11
25.54
25.07
25.50
298,136
+0.29(+1.15%)
Aug 13, 2015
25.04
25.43
24.86
25.21
195,843
+0.21(+0.84%)
Aug 12, 2015
25.11
25.24
24.83
25.00
160,185
-0.33(-1.30%)
Aug 11, 2015
25.36
25.48
25.18
25.33
129,904
-0.02(-0.08%)
Aug 10, 2015
25.46
25.60
25.29
25.35
236,090
+0.13(+0.52%)
Aug 07, 2015
25.21
25.45
25.05
25.22
194,855
-0.02(-0.08%)
Aug 06, 2015
25.53
25.53
25.05
25.24
216,127
-0.17(-0.67%)
Aug 05, 2015
25.31
25.80
25.04
25.41
219,969
+0.23(+0.91%)
Aug 04, 2015
24.11
25.37
22.48
25.18
213,308
+0.83(+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
.