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 (%)
Nov 30, 2016
28.66
28.66
27.96
28.18
181,399
-0.45(-1.57%)
Nov 29, 2016
28.70
28.91
28.41
28.63
192,848
+0.01(+0.03%)
Nov 28, 2016
28.34
28.76
28.30
28.62
116,197
+0.15(+0.53%)
Nov 25, 2016
28.50
28.68
28.41
28.47
66,726
-0.04(-0.14%)
Nov 23, 2016
28.51
28.51
28.51
0
+0.16(+0.56%)
Nov 22, 2016
27.97
28.35
27.75
28.35
146,988
+0.40(+1.43%)
Nov 21, 2016
27.95
27.99
27.68
27.95
153,690
+0.07(+0.25%)
Nov 18, 2016
27.80
27.95
27.53
27.88
219,307
+0.08(+0.29%)
Nov 17, 2016
27.26
27.80
27.26
27.80
166,037
+0.49(+1.79%)
Nov 16, 2016
26.96
27.32
26.91
27.31
204,841
+0.33(+1.22%)
Nov 15, 2016
25.99
27.09
25.86
26.98
497,042
+1.01(+3.89%)
Nov 14, 2016
26.75
26.75
25.95
25.97
619,028
-0.62(-2.33%)
Nov 11, 2016
25.99
26.70
25.99
26.59
380,163
+0.60(+2.31%)
Nov 10, 2016
26.75
26.75
25.91
25.99
395,065
-0.62(-2.33%)
Nov 09, 2016
26.25
26.75
26.03
26.61
234,798
+0.08(+0.30%)
Nov 08, 2016
26.66
26.75
26.36
26.53
131,722
-0.16(-0.60%)
Nov 07, 2016
26.79
26.89
26.43
26.69
281,437
+0.34(+1.29%)
Nov 04, 2016
26.44
26.70
26.27
26.35
284,639
-0.11(-0.42%)
Nov 03, 2016
26.22
26.51
26.09
26.46
261,319
+0.32(+1.22%)
Nov 02, 2016
26.30
26.47
26.05
26.14
301,250
-0.31(-1.17%)
Nov 01, 2016
27.46
27.47
26.08
26.45
397,246
-0.29(-1.08%)
Oct 31, 2016
26.50
26.79
26.07
26.74
376,241
+0.22(+0.83%)
Oct 28, 2016
26.35
26.60
26.26
26.52
161,440
+0.11(+0.42%)
Oct 27, 2016
26.64
26.64
26.30
26.41
87,098
-0.13(-0.49%)
Oct 26, 2016
27.12
27.23
26.52
26.54
136,445
-0.63(-2.32%)
Oct 25, 2016
27.38
27.45
27.06
27.17
107,738
-0.28(-1.02%)
Oct 24, 2016
27.27
27.45
27.14
27.45
97,427
+0.37(+1.37%)
Oct 21, 2016
27.04
27.21
26.93
27.08
89,296
-0.08(-0.29%)
Oct 20, 2016
27.55
27.55
27.02
27.16
130,096
-0.37(-1.34%)
Oct 19, 2016
27.70
27.79
27.44
27.53
173,593
-0.09(-0.33%)
Oct 18, 2016
27.70
27.75
27.47
27.62
176,696
+0.21(+0.77%)
Oct 17, 2016
27.60
27.60
27.34
27.41
116,187
-0.12(-0.44%)
Oct 14, 2016
27.36
28.10
27.28
27.53
278,458
+0.28(+1.03%)
Oct 13, 2016
27.07
27.41
26.79
27.25
154,406
+0.05(+0.18%)
Oct 12, 2016
26.82
27.33
26.81
27.20
117,489
+0.36(+1.34%)
Oct 11, 2016
27.01
27.01
26.30
26.84
242,233
-0.36(-1.32%)
Oct 10, 2016
27.40
27.87
26.55
27.20
622,624
-0.27(-0.98%)
Oct 07, 2016
27.99
28.16
27.36
27.47
330,157
-0.55(-1.96%)
Oct 06, 2016
27.81
28.07
27.58
28.02
113,788
+0.12(+0.43%)
Oct 05, 2016
27.93
28.01
27.78
27.90
116,602
+0.03(+0.11%)
Oct 04, 2016
28.15
28.39
27.69
27.87
93,640
-0.28(-0.99%)
Oct 03, 2016
28.09
28.16
27.79
28.15
161,887
+0.02(+0.07%)
Sep 30, 2016
27.65
28.23
27.56
28.13
159,088
+0.63(+2.29%)
Sep 29, 2016
28.08
28.08
27.43
27.50
179,268
-0.65(-2.31%)
Sep 28, 2016
28.22
28.39
27.92
28.15
167,994
-0.01(-0.04%)
Sep 27, 2016
28.19
28.27
28.05
28.16
149,995
-0.09(-0.32%)
Sep 26, 2016
28.50
28.63
27.17
28.25
107,835
-0.34(-1.19%)
Sep 23, 2016
28.86
28.86
28.01
28.59
164,286
-0.38(-1.31%)
Sep 22, 2016
28.55
28.98
28.34
28.97
191,189
+0.63(+2.22%)
Sep 21, 2016
28.17
28.36
28.00
28.34
111,514
+0.32(+1.14%)
Sep 20, 2016
27.97
28.33
27.97
28.02
137,614
+0.08(+0.29%)
Sep 19, 2016
27.81
27.99
27.63
27.94
159,563
+0.26(+0.94%)
Sep 16, 2016
28.15
28.24
27.51
27.68
271,201
-0.44(-1.56%)
Sep 15, 2016
28.06
28.23
27.88
28.12
108,433
+0.04(+0.14%)
Sep 14, 2016
28.39
29.10
27.95
28.08
141,916
-0.25(-0.88%)
Sep 13, 2016
28.67
28.73
28.15
28.33
281,214
-0.48(-1.67%)
Sep 12, 2016
28.89
29.12
28.70
28.81
197,074
-0.21(-0.72%)
Sep 09, 2016
29.84
30.77
29.02
29.02
120,227
-1.00(-3.33%)
Sep 08, 2016
30.40
30.40
29.99
30.02
125,335
-0.43(-1.41%)
Sep 07, 2016
30.01
30.54
30.01
30.45
191,912
+0.33(+1.10%)
Sep 06, 2016
29.61
30.12
29.48
30.12
200,937
+0.52(+1.76%)
Sep 02, 2016
29.29
29.60
29.60
29.60
243,900
+0.29(+0.99%)
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
.