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, 2004
6.830
6.950
6.800
6.950
107,600
+0.08(+1.24%)
Dec 30, 2004
6.460
6.900
6.460
6.865
59,100
+0.31(+4.65%)
Dec 29, 2004
6.770
6.880
6.400
6.560
158,300
-0.27(-3.95%)
Dec 28, 2004
6.860
6.920
6.760
6.830
67,600
+0.03(+0.44%)
Dec 27, 2004
6.890
6.970
6.780
6.800
128,400
-0.01(-0.15%)
Dec 23, 2004
6.940
6.940
6.760
6.810
72,300
-0.02(-0.29%)
Dec 22, 2004
6.760
6.880
6.750
6.830
86,100
+0.02(+0.29%)
Dec 21, 2004
6.910
6.910
6.810
6.810
51,800
-0.04(-0.58%)
Dec 20, 2004
6.990
6.990
6.800
6.850
46,200
-0.07(-1.01%)
Dec 17, 2004
6.840
6.990
6.810
6.920
53,800
-0.02(-0.29%)
Dec 16, 2004
6.710
6.980
6.710
6.940
42,900
+0.09(+1.31%)
Dec 15, 2004
6.740
6.930
6.630
6.850
52,400
+0.12(+1.78%)
Dec 14, 2004
6.300
6.730
6.300
6.730
230,700
+0.47(+7.51%)
Dec 13, 2004
6.310
6.400
6.250
6.260
56,200
-0.13(-2.03%)
Dec 10, 2004
6.450
6.530
6.360
6.390
42,400
-0.09(-1.39%)
Dec 09, 2004
6.520
6.630
6.390
6.480
47,700
-0.06(-0.92%)
Dec 08, 2004
6.060
6.620
6.030
6.540
86,200
+0.25(+3.97%)
Dec 07, 2004
6.350
6.600
6.210
6.290
38,400
-0.11(-1.72%)
Dec 06, 2004
6.740
6.740
6.280
6.400
61,500
-0.20(-3.03%)
Dec 03, 2004
6.740
6.880
6.530
6.600
49,400
-0.22(-3.23%)
Dec 02, 2004
6.740
6.950
6.740
6.820
35,200
-0.01(-0.15%)
Dec 01, 2004
6.940
6.960
6.670
6.830
103,900
+0.08(+1.19%)
Nov 30, 2004
6.790
6.980
6.660
6.750
34,300
-0.28(-3.98%)
Nov 29, 2004
6.910
7.030
6.560
7.030
59,200
+0.12(+1.74%)
Nov 26, 2004
6.940
6.940
6.841
6.910
5,000
-0.02(-0.29%)
Nov 24, 2004
6.950
7.000
6.790
6.930
68,800
-0.03(-0.43%)
Nov 23, 2004
6.940
7.100
6.570
6.960
79,100
-0.14(-1.97%)
Nov 22, 2004
6.400
7.200
5.800
7.100
84,400
+0.59(+9.06%)
Nov 19, 2004
6.730
6.970
6.510
6.510
26,400
-0.29(-4.26%)
Nov 18, 2004
6.830
6.910
6.720
6.800
48,300
-0.17(-2.44%)
Nov 17, 2004
7.100
7.100
6.910
6.970
47,400
-0.06(-0.85%)
Nov 16, 2004
7.000
7.100
6.930
7.030
28,200
+0.03(+0.43%)
Nov 15, 2004
6.800
7.150
6.800
7.000
40,500
+0.00(+0.00%)
Nov 12, 2004
7.050
7.050
6.780
7.000
30,000
+0.09(+1.30%)
Nov 11, 2004
6.820
7.010
6.820
6.910
46,100
+0.03(+0.44%)
Nov 10, 2004
6.700
7.000
6.700
6.880
54,200
-0.01(-0.15%)
Nov 09, 2004
6.760
6.890
6.750
6.890
51,100
+0.05(+0.73%)
Nov 08, 2004
6.840
6.860
6.701
6.840
43,400
-0.02(-0.29%)
Nov 05, 2004
6.510
6.910
6.460
6.860
67,300
+0.16(+2.39%)
Nov 04, 2004
6.530
6.700
6.290
6.700
95,900
+0.20(+3.08%)
Nov 03, 2004
6.190
6.500
6.050
6.500
111,000
+0.45(+7.44%)
Nov 02, 2004
6.000
6.650
5.860
6.050
211,400
+0.26(+4.49%)
Nov 01, 2004
5.890
5.930
5.710
5.790
33,500
-0.17(-2.93%)
Oct 29, 2004
6.000
6.290
5.900
5.965
37,800
-0.08(-1.24%)
Oct 28, 2004
5.870
6.340
5.800
6.040
47,300
+0.10(+1.68%)
Oct 27, 2004
5.890
6.129
5.640
5.940
57,600
-0.20(-3.26%)
Oct 26, 2004
5.600
6.140
5.490
6.140
45,400
+0.42(+7.34%)
Oct 25, 2004
5.320
5.720
5.320
5.720
72,200
+0.31(+5.73%)
Oct 22, 2004
5.740
5.840
5.280
5.410
32,200
-0.29(-5.09%)
Oct 21, 2004
5.770
5.770
5.540
5.700
15,000
-0.04(-0.70%)
Oct 20, 2004
5.540
5.790
5.500
5.740
85,400
+0.19(+3.42%)
Oct 19, 2004
5.810
5.820
5.540
5.550
63,800
-0.01(-0.18%)
Oct 18, 2004
5.490
5.650
5.490
5.560
38,800
+0.01(+0.18%)
Oct 15, 2004
5.490
5.730
5.490
5.550
28,300
+0.01(+0.18%)
Oct 14, 2004
5.610
5.770
5.540
5.540
33,100
-0.11(-1.95%)
Oct 13, 2004
5.840
5.970
5.590
5.650
91,300
-0.12(-2.08%)
Oct 12, 2004
5.475
5.950
5.450
5.770
55,700
+0.20(+3.59%)
Oct 11, 2004
5.520
5.730
5.450
5.570
21,600
+0.10(+1.83%)
Oct 08, 2004
5.500
5.640
5.450
5.470
31,100
-0.14(-2.50%)
Oct 07, 2004
5.860
5.950
5.500
5.610
84,100
-0.41(-6.81%)
Oct 06, 2004
5.700
6.020
5.560
6.020
148,500
+0.38(+6.74%)
Oct 05, 2004
5.500
6.030
5.480
5.640
204,200
+0.09(+1.62%)
Oct 04, 2004
4.800
5.600
4.800
5.550
225,500
+0.62(+12.58%)
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
.