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 (%)
Dec 31, 2003
8.670
8.920
8.550
8.590
69,300
+0.04(+0.47%)
Dec 30, 2003
8.650
8.750
8.380
8.550
78,521
-0.13(-1.49%)
Dec 29, 2003
8.850
8.950
8.540
8.679
64,747
-0.17(-1.93%)
Dec 26, 2003
8.600
8.870
8.580
8.850
42,687
+0.35(+4.12%)
Dec 24, 2003
8.430
8.590
8.400
8.500
49,613
+0.06(+0.71%)
Dec 23, 2003
8.320
8.500
8.080
8.440
95,276
+0.03(+0.36%)
Dec 22, 2003
8.000
8.480
7.900
8.410
96,694
+0.31(+3.83%)
Dec 19, 2003
8.430
8.510
8.020
8.100
84,468
-0.16(-1.94%)
Dec 18, 2003
8.170
8.390
8.060
8.260
71,480
-0.04(-0.48%)
Dec 17, 2003
8.050
8.350
8.000
8.300
71,210
-0.01(-0.12%)
Dec 16, 2003
7.650
8.330
7.650
8.310
208,506
+0.52(+6.68%)
Dec 15, 2003
8.910
8.950
7.670
7.790
292,158
-1.13(-12.67%)
Dec 12, 2003
8.840
8.920
8.480
8.920
47,702
+0.07(+0.79%)
Dec 11, 2003
8.680
8.910
8.590
8.850
78,200
+0.17(+1.96%)
Dec 10, 2003
8.710
8.740
8.400
8.680
43,012
-0.02(-0.24%)
Dec 09, 2003
8.740
8.850
8.650
8.701
178,468
+0.06(+0.71%)
Dec 08, 2003
8.510
8.750
8.400
8.640
45,188
+0.14(+1.65%)
Dec 05, 2003
8.900
8.900
8.470
8.500
134,386
-0.36(-4.06%)
Dec 04, 2003
8.950
9.190
8.660
8.860
256,330
-0.10(-1.12%)
Dec 03, 2003
9.550
9.760
8.950
8.960
112,039
-0.77(-7.91%)
Dec 02, 2003
9.560
9.730
9.290
9.730
93,954
+0.22(+2.31%)
Dec 01, 2003
9.220
9.550
9.190
9.510
395,535
+0.37(+4.05%)
Nov 28, 2003
9.070
9.240
8.990
9.140
23,791
+0.15(+1.67%)
Nov 26, 2003
9.030
9.290
8.910
8.990
94,333
-0.23(-2.49%)
Nov 25, 2003
9.090
9.490
9.030
9.220
96,125
-0.04(-0.43%)
Nov 24, 2003
9.050
9.310
8.810
9.260
119,255
+0.29(+3.23%)
Nov 21, 2003
9.140
9.090
8.570
8.970
71,034
-0.17(-1.86%)
Nov 20, 2003
9.140
9.250
8.770
9.140
173,665
-0.10(-1.08%)
Nov 19, 2003
9.250
9.291
9.120
9.240
125,376
-0.01(-0.11%)
Nov 18, 2003
9.350
9.550
9.230
9.250
272,020
-0.15(-1.60%)
Nov 17, 2003
9.440
9.610
9.270
9.400
457,383
-0.05(-0.53%)
Nov 14, 2003
9.650
9.660
9.400
9.450
76,412
-0.06(-0.63%)
Nov 13, 2003
10.02
10.02
9.480
9.510
56,581
-0.54(-5.36%)
Nov 12, 2003
9.400
10.09
9.380
10.05
110,715
+0.65(+6.90%)
Nov 11, 2003
9.230
9.510
9.060
9.400
56,667
+0.15(+1.62%)
Nov 10, 2003
9.435
9.500
9.250
9.250
241,138
-0.23(-2.43%)
Nov 07, 2003
9.530
9.650
9.420
9.480
99,546
+0.04(+0.42%)
Nov 06, 2003
9.500
9.669
9.310
9.440
195,259
-0.11(-1.15%)
Nov 05, 2003
9.890
9.900
9.210
9.550
262,390
-0.54(-5.35%)
Nov 04, 2003
9.630
10.50
9.600
10.09
290,355
+0.15(+1.51%)
Nov 03, 2003
9.300
9.930
9.300
9.940
400,549
+0.62(+6.65%)
Oct 31, 2003
9.300
9.430
9.200
9.320
95,245
+0.05(+0.54%)
Oct 30, 2003
9.410
9.520
9.250
9.270
153,904
-0.14(-1.49%)
Oct 29, 2003
9.000
9.470
8.800
9.410
280,301
+0.04(+0.43%)
Oct 28, 2003
7.480
9.530
7.430
9.370
1,180,116
+1.91(+25.60%)
Oct 27, 2003
7.000
7.470
7.000
7.460
165,500
+0.31(+4.34%)
Oct 24, 2003
7.250
7.270
7.010
7.150
45,800
-0.15(-2.05%)
Oct 23, 2003
7.160
7.490
7.050
7.300
70,700
+0.12(+1.67%)
Oct 22, 2003
7.540
7.540
7.160
7.180
138,200
-0.36(-4.77%)
Oct 21, 2003
8.130
8.130
7.400
7.540
185,042
-0.56(-6.91%)
Oct 20, 2003
7.340
8.240
7.320
8.100
695,612
+0.75(+10.20%)
Oct 17, 2003
7.500
7.650
7.200
7.350
49,109
-0.29(-3.80%)
Oct 16, 2003
7.150
7.640
7.060
7.640
53,449
+0.49(+6.85%)
Oct 15, 2003
7.500
7.700
7.060
7.150
86,288
-0.40(-5.30%)
Oct 14, 2003
7.450
7.670
7.380
7.550
39,967
+0.10(+1.34%)
Oct 13, 2003
7.360
7.460
7.050
7.450
37,956
+0.28(+3.91%)
Oct 10, 2003
7.400
7.430
7.010
7.170
51,213
-0.24(-3.24%)
Oct 09, 2003
7.350
7.630
7.120
7.410
52,370
+0.11(+1.51%)
Oct 08, 2003
7.190
7.330
6.980
7.300
83,507
+0.10(+1.39%)
Oct 07, 2003
7.150
7.250
7.100
7.200
37,075
+0.04(+0.56%)
Oct 06, 2003
7.040
7.240
6.910
7.160
59,000
-0.01(-0.14%)
Oct 03, 2003
7.000
7.200
6.850
7.170
48,740
+0.14(+1.99%)
Oct 02, 2003
6.840
7.160
6.840
7.030
24,900
+0.05(+0.72%)
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
.