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, 2018
30.46
30.92
30.33
30.67
144,414
+0.46(+1.52%)
Oct 30, 2018
29.12
30.23
28.87
30.21
180,872
+1.22(+4.21%)
Oct 29, 2018
29.94
30.29
28.69
28.99
128,258
-0.80(-2.69%)
Oct 26, 2018
29.88
30.20
29.50
29.79
127,500
-0.36(-1.19%)
Oct 25, 2018
30.25
30.45
30.05
30.15
108,963
+0.03(+0.10%)
Oct 24, 2018
30.78
30.82
30.10
30.12
103,965
-0.65(-2.11%)
Oct 23, 2018
30.33
31.00
29.94
30.77
129,605
+0.12(+0.39%)
Oct 22, 2018
30.04
30.79
30.04
30.65
104,808
+0.62(+2.06%)
Oct 19, 2018
29.78
30.25
29.73
30.03
89,700
+0.23(+0.77%)
Oct 18, 2018
29.79
29.98
29.53
29.80
98,883
-0.14(-0.47%)
Oct 17, 2018
29.68
30.07
29.42
29.94
100,484
+0.22(+0.74%)
Oct 16, 2018
28.79
29.83
28.40
29.72
131,383
+1.01(+3.52%)
Oct 15, 2018
28.77
29.04
28.52
28.71
129,284
-0.04(-0.14%)
Oct 12, 2018
29.38
29.59
28.42
28.75
133,300
-0.30(-1.03%)
Oct 11, 2018
29.17
29.50
28.89
29.05
176,939
-0.32(-1.09%)
Oct 10, 2018
30.24
30.49
29.32
29.37
146,562
-0.98(-3.23%)
Oct 09, 2018
29.96
30.53
29.88
30.35
140,423
+0.32(+1.07%)
Oct 08, 2018
30.17
30.44
29.63
30.03
93,397
-0.04(-0.13%)
Oct 05, 2018
30.29
30.34
29.71
30.07
138,700
-0.16(-0.53%)
Oct 04, 2018
30.42
30.43
30.13
30.23
89,642
-0.29(-0.95%)
Oct 03, 2018
30.43
30.69
30.05
30.52
78,554
+0.16(+0.53%)
Oct 02, 2018
30.40
30.53
30.02
30.36
113,354
-0.06(-0.20%)
Oct 01, 2018
30.59
30.86
30.35
30.42
132,160
-0.07(-0.23%)
Sep 28, 2018
30.08
30.55
29.96
30.49
208,300
+0.37(+1.23%)
Sep 27, 2018
30.01
31.07
29.92
30.12
120,618
+0.15(+0.50%)
Sep 26, 2018
30.47
31.21
29.94
29.97
123,194
-0.44(-1.45%)
Sep 25, 2018
30.84
30.93
30.38
30.41
92,172
-0.38(-1.23%)
Sep 24, 2018
30.81
30.91
30.32
30.79
78,722
+0.02(+0.06%)
Sep 21, 2018
30.39
31.16
30.18
30.77
373,000
+0.44(+1.45%)
Sep 20, 2018
29.88
30.43
29.70
30.33
184,881
+0.55(+1.85%)
Sep 19, 2018
30.14
30.29
29.74
29.78
146,203
-0.38(-1.26%)
Sep 18, 2018
30.35
30.53
30.14
30.16
67,840
-0.18(-0.59%)
Sep 17, 2018
30.69
30.90
29.02
30.34
98,072
-0.23(-0.75%)
Sep 14, 2018
30.53
30.84
30.29
30.57
92,100
+0.02(+0.07%)
Sep 13, 2018
30.17
30.62
30.15
30.55
101,661
+0.46(+1.53%)
Sep 12, 2018
29.85
30.13
29.61
30.09
115,932
+0.30(+1.01%)
Sep 11, 2018
29.76
30.05
29.54
29.79
85,501
-0.03(-0.10%)
Sep 10, 2018
29.81
30.09
29.72
29.82
102,173
+0.13(+0.44%)
Sep 07, 2018
29.85
29.85
29.45
29.69
101,200
-0.20(-0.67%)
Sep 06, 2018
30.01
30.24
29.82
29.89
181,895
-0.13(-0.43%)
Sep 05, 2018
29.66
30.11
29.30
30.02
136,682
+0.28(+0.94%)
Sep 04, 2018
30.15
30.32
29.48
29.74
149,654
-0.50(-1.65%)
Aug 31, 2018
30.24
30.24
30.24
0
-0.37(-1.21%)
Aug 30, 2018
30.45
30.67
30.16
30.61
76,457
+0.20(+0.66%)
Aug 29, 2018
30.15
30.62
30.02
30.41
93,210
+0.30(+1.00%)
Aug 28, 2018
29.78
30.19
29.67
30.11
100,997
+0.36(+1.21%)
Aug 27, 2018
29.42
29.81
29.42
29.75
74,944
+0.45(+1.54%)
Aug 24, 2018
29.30
29.56
29.21
29.30
114,600
+0.08(+0.27%)
Aug 23, 2018
29.31
29.61
29.19
29.22
78,093
-0.09(-0.31%)
Aug 22, 2018
29.43
29.66
29.26
29.31
100,965
-0.11(-0.37%)
Aug 21, 2018
29.36
29.62
29.29
29.42
153,175
+0.09(+0.31%)
Aug 20, 2018
29.30
29.46
29.03
29.33
117,363
+0.14(+0.48%)
Aug 17, 2018
28.83
29.29
28.83
29.19
114,400
+0.30(+1.04%)
Aug 16, 2018
28.66
29.29
28.57
28.89
97,797
+0.32(+1.12%)
Aug 15, 2018
28.74
28.95
28.45
28.57
59,762
-0.18(-0.63%)
Aug 14, 2018
28.61
28.95
28.57
28.75
73,225
+0.27(+0.95%)
Aug 13, 2018
28.49
28.75
28.27
28.48
92,301
+0.00(+0.00%)
Aug 10, 2018
28.80
28.82
28.33
28.48
109,900
-0.41(-1.42%)
Aug 09, 2018
29.38
29.49
28.85
28.89
81,084
-0.49(-1.67%)
Aug 08, 2018
29.29
29.51
28.87
29.38
90,587
+0.09(+0.31%)
Aug 07, 2018
29.53
30.45
28.01
29.29
134,558
-0.19(-0.64%)
Aug 06, 2018
29.19
29.59
28.97
29.48
70,329
+0.28(+0.96%)
Aug 03, 2018
29.39
29.75
28.94
29.20
53,000
-0.21(-0.71%)
Aug 02, 2018
29.13
29.47
29.09
29.41
84,664
+0.14(+0.48%)
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
.