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, 2018
26.71
27.71
26.70
27.62
266,500
+0.75(+2.79%)
Nov 29, 2018
27.15
27.73
26.85
26.87
120,075
-0.44(-1.61%)
Nov 28, 2018
26.91
27.49
26.55
27.31
154,587
+0.40(+1.49%)
Nov 27, 2018
27.29
27.49
26.87
26.91
97,326
-0.48(-1.75%)
Nov 26, 2018
27.34
28.18
27.11
27.39
144,385
+0.30(+1.11%)
Nov 23, 2018
26.59
27.64
26.59
27.09
58,000
+0.27(+1.01%)
Nov 21, 2018
26.82
26.82
26.82
0
+0.11(+0.41%)
Nov 20, 2018
28.32
28.32
26.67
26.71
279,156
-1.89(-6.61%)
Nov 19, 2018
28.34
28.65
27.96
28.60
194,174
+0.27(+0.95%)
Nov 16, 2018
27.98
28.51
27.98
28.33
625,500
+0.14(+0.50%)
Nov 15, 2018
27.91
28.71
27.68
28.19
187,258
+0.28(+1.00%)
Nov 14, 2018
28.74
28.83
27.66
27.91
173,340
-0.56(-1.97%)
Nov 13, 2018
28.92
28.92
28.33
28.47
142,451
-0.31(-1.08%)
Nov 12, 2018
28.55
28.95
27.96
28.78
159,067
+0.23(+0.81%)
Nov 09, 2018
28.27
28.83
28.05
28.55
166,700
+0.29(+1.03%)
Nov 08, 2018
28.18
28.39
27.92
28.26
152,750
-0.19(-0.69%)
Nov 07, 2018
27.23
28.51
26.96
28.45
249,707
+1.32(+4.88%)
Nov 06, 2018
29.82
30.69
26.76
27.13
359,686
-3.79(-12.26%)
Nov 05, 2018
30.69
31.08
30.38
30.92
172,229
+0.24(+0.78%)
Nov 02, 2018
30.35
30.77
30.31
30.68
162,600
+0.42(+1.39%)
Nov 01, 2018
30.71
30.77
29.96
30.26
176,079
-0.41(-1.34%)
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%)
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
.