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, 2019
31.20
31.20
30.84
30.89
109,083
-0.29(-0.91%)
Oct 30, 2019
31.10
31.37
30.93
31.18
98,597
+0.07(+0.23%)
Oct 29, 2019
30.82
31.20
30.54
31.11
138,635
+0.31(+1.01%)
Oct 28, 2019
30.71
31.17
30.71
30.80
101,840
+0.22(+0.72%)
Oct 25, 2019
30.76
30.96
30.56
30.58
97,000
-0.23(-0.75%)
Oct 24, 2019
30.88
30.98
30.58
30.81
107,204
+0.09(+0.29%)
Oct 23, 2019
30.63
30.73
30.22
30.72
86,582
+0.19(+0.62%)
Oct 22, 2019
30.61
30.64
30.36
30.53
108,930
+0.05(+0.16%)
Oct 21, 2019
30.42
30.72
30.26
30.48
107,989
+0.30(+0.99%)
Oct 18, 2019
30.38
30.48
29.90
30.18
97,000
-0.34(-1.11%)
Oct 17, 2019
30.16
30.57
29.93
30.52
112,081
+0.52(+1.73%)
Oct 16, 2019
29.87
30.07
29.84
30.00
84,775
+0.14(+0.47%)
Oct 15, 2019
29.64
29.90
29.53
29.86
116,084
+0.36(+1.22%)
Oct 14, 2019
29.46
29.65
29.27
29.50
78,751
+0.06(+0.20%)
Oct 11, 2019
29.53
29.77
29.42
29.44
92,800
+0.27(+0.93%)
Oct 10, 2019
29.25
29.30
28.99
29.17
90,607
+0.02(+0.07%)
Oct 09, 2019
29.34
29.34
29.07
29.15
89,026
+0.04(+0.14%)
Oct 08, 2019
29.67
29.67
29.09
29.11
102,442
-0.73(-2.45%)
Oct 07, 2019
29.89
30.10
29.66
29.84
154,570
-0.06(-0.20%)
Oct 04, 2019
29.71
29.94
29.59
29.90
117,700
+0.23(+0.78%)
Oct 03, 2019
29.88
30.06
29.55
29.67
79,104
-0.21(-0.70%)
Oct 02, 2019
30.04
30.05
29.44
29.88
93,628
-0.24(-0.80%)
Oct 01, 2019
30.83
30.95
30.11
30.12
112,448
-0.52(-1.70%)
Sep 30, 2019
30.74
30.91
30.53
30.64
134,756
-0.03(-0.10%)
Sep 27, 2019
31.03
31.15
30.47
30.67
107,500
-0.31(-1.00%)
Sep 26, 2019
30.92
31.11
30.66
30.98
129,653
+0.10(+0.32%)
Sep 25, 2019
30.84
31.15
30.55
30.88
136,380
+0.08(+0.26%)
Sep 24, 2019
30.64
31.18
30.64
30.80
266,333
+0.29(+0.95%)
Sep 23, 2019
30.82
30.93
30.49
30.51
159,363
-0.48(-1.55%)
Sep 20, 2019
31.00
31.17
30.48
30.99
593,800
-0.02(-0.06%)
Sep 19, 2019
31.35
31.52
30.95
31.01
179,270
-0.28(-0.89%)
Sep 18, 2019
31.61
31.61
31.02
31.29
149,827
-0.32(-1.01%)
Sep 17, 2019
31.47
31.69
31.29
31.61
138,732
+0.06(+0.19%)
Sep 16, 2019
31.25
31.65
30.99
31.55
137,362
+0.15(+0.48%)
Sep 13, 2019
31.39
31.76
31.27
31.40
161,300
+0.18(+0.58%)
Sep 12, 2019
31.05
31.34
30.53
31.22
144,905
+0.31(+1.00%)
Sep 11, 2019
30.17
30.93
29.94
30.91
107,275
+0.75(+2.49%)
Sep 10, 2019
29.67
30.29
29.33
30.16
145,924
+0.43(+1.45%)
Sep 09, 2019
29.75
30.15
29.52
29.73
192,163
+0.02(+0.07%)
Sep 06, 2019
29.83
30.08
29.46
29.71
126,600
-0.05(-0.17%)
Sep 05, 2019
29.58
30.23
29.23
29.76
191,678
+0.47(+1.60%)
Sep 04, 2019
29.12
29.31
28.94
29.29
129,600
+0.31(+1.07%)
Sep 03, 2019
28.93
29.01
28.46
28.98
190,205
-0.02(-0.07%)
Aug 30, 2019
29.17
29.27
28.76
29.00
139,100
-0.03(-0.10%)
Aug 29, 2019
28.92
29.14
28.71
29.03
116,560
+0.39(+1.36%)
Aug 28, 2019
28.55
28.96
28.22
28.64
149,490
+0.06(+0.21%)
Aug 27, 2019
28.71
28.74
28.15
28.58
209,887
+0.03(+0.11%)
Aug 26, 2019
28.58
28.59
28.30
28.55
141,044
+0.25(+0.88%)
Aug 23, 2019
28.80
28.87
28.15
28.30
176,500
-0.58(-2.01%)
Aug 22, 2019
29.34
29.40
28.70
28.88
133,739
-0.31(-1.06%)
Aug 21, 2019
29.04
29.19
28.90
29.19
129,906
+0.30(+1.04%)
Aug 20, 2019
28.89
29.41
28.73
28.89
118,654
-0.12(-0.41%)
Aug 19, 2019
28.89
29.35
28.73
29.01
156,118
+0.47(+1.65%)
Aug 16, 2019
28.20
28.71
28.20
28.54
92,800
+0.46(+1.64%)
Aug 15, 2019
28.06
28.26
27.88
28.08
158,352
+0.07(+0.25%)
Aug 14, 2019
27.89
28.10
27.74
28.01
154,681
-0.22(-0.78%)
Aug 13, 2019
28.11
28.58
28.00
28.23
96,263
+0.05(+0.18%)
Aug 12, 2019
28.12
28.22
27.98
28.18
81,808
-0.06(-0.21%)
Aug 09, 2019
28.27
28.28
27.91
28.24
235,200
-0.09(-0.32%)
Aug 08, 2019
27.99
28.38
27.91
28.33
166,696
+0.57(+2.05%)
Aug 07, 2019
27.42
27.90
27.37
27.76
296,088
+0.00(+0.00%)
Aug 06, 2019
27.52
27.80
27.25
27.76
188,422
+0.26(+0.95%)
Aug 05, 2019
27.40
27.80
27.14
27.50
366,880
-0.59(-2.10%)
Aug 02, 2019
28.00
28.25
27.64
28.09
134,300
+0.09(+0.32%)
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
.