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, 2007
18.37
18.91
17.86
18.00
193,464
-0.51(-2.76%)
Dec 28, 2007
18.97
19.11
18.50
18.51
104,594
-0.23(-1.23%)
Dec 27, 2007
19.37
19.76
18.67
18.74
172,741
-0.63(-3.25%)
Dec 26, 2007
19.05
19.41
18.82
19.37
121,177
+0.17(+0.89%)
Dec 24, 2007
18.89
19.37
18.84
19.20
59,527
+0.23(+1.21%)
Dec 21, 2007
18.37
19.02
18.33
18.97
583,596
+0.88(+4.86%)
Dec 20, 2007
17.66
18.09
17.36
18.09
160,401
+0.38(+2.15%)
Dec 19, 2007
17.92
17.92
17.42
17.71
145,748
-0.21(-1.17%)
Dec 18, 2007
17.98
18.15
17.40
17.92
125,361
+0.19(+1.07%)
Dec 17, 2007
18.00
18.13
17.71
17.73
206,152
-0.41(-2.26%)
Dec 14, 2007
17.83
18.30
17.64
18.14
193,543
+0.04(+0.22%)
Dec 13, 2007
17.73
18.18
17.51
18.10
140,328
+0.18(+1.00%)
Dec 12, 2007
18.06
18.32
17.60
17.92
122,495
+0.45(+2.58%)
Dec 11, 2007
17.99
18.33
17.40
17.47
235,614
-0.45(-2.51%)
Dec 10, 2007
17.82
18.28
17.64
17.92
157,439
+0.00(+0.00%)
Dec 07, 2007
18.14
18.21
17.45
17.92
149,876
-0.11(-0.61%)
Dec 06, 2007
17.50
18.03
17.50
18.03
167,087
+0.39(+2.21%)
Dec 05, 2007
17.99
17.99
17.22
17.64
227,926
-0.06(-0.34%)
Dec 04, 2007
18.05
18.06
17.59
17.70
236,003
-0.39(-2.16%)
Dec 03, 2007
18.65
18.95
18.09
18.09
204,696
-0.37(-2.00%)
Nov 30, 2007
18.77
19.18
18.25
18.46
251,085
-0.01(-0.05%)
Nov 29, 2007
18.93
19.22
18.30
18.47
175,222
-0.54(-2.84%)
Nov 28, 2007
18.84
19.22
18.63
19.01
142,130
+0.38(+2.04%)
Nov 27, 2007
18.22
18.85
18.07
18.63
156,752
+0.43(+2.36%)
Nov 26, 2007
19.13
19.40
18.12
18.20
225,557
-0.95(-4.96%)
Nov 23, 2007
18.70
19.36
18.61
19.15
55,288
+0.56(+3.01%)
Nov 21, 2007
18.81
19.09
18.52
18.59
166,111
-0.38(-2.00%)
Nov 20, 2007
18.90
19.24
18.56
18.97
287,496
+0.61(+3.32%)
Nov 19, 2007
18.81
18.81
18.11
18.36
175,438
-0.64(-3.37%)
Nov 16, 2007
19.22
19.26
18.58
19.00
231,861
-0.18(-0.94%)
Nov 15, 2007
19.35
19.64
18.70
19.18
268,552
-0.19(-0.98%)
Nov 14, 2007
19.78
20.00
19.04
19.37
259,950
+0.17(+0.89%)
Nov 13, 2007
18.96
19.31
18.44
19.20
372,722
+0.38(+2.02%)
Nov 12, 2007
18.98
19.65
18.74
18.82
272,217
-0.21(-1.10%)
Nov 09, 2007
18.68
19.49
18.56
19.03
393,077
+0.05(+0.26%)
Nov 08, 2007
18.38
19.49
18.04
18.98
509,353
+0.84(+4.63%)
Nov 07, 2007
18.64
19.00
18.11
18.14
490,366
-0.81(-4.27%)
Nov 06, 2007
19.63
20.85
18.51
18.95
866,552
+2.16(+12.86%)
Nov 05, 2007
17.04
17.49
16.31
16.79
217,861
-0.43(-2.50%)
Nov 02, 2007
17.43
17.81
16.87
17.22
327,927
-0.03(-0.17%)
Nov 01, 2007
17.41
17.78
16.94
17.25
327,988
-0.40(-2.27%)
Oct 31, 2007
17.48
17.87
17.27
17.65
149,906
+0.27(+1.55%)
Oct 30, 2007
17.50
17.69
17.36
17.38
185,834
-0.20(-1.14%)
Oct 29, 2007
17.99
17.99
17.35
17.58
137,799
-0.39(-2.17%)
Oct 26, 2007
17.90
18.00
17.54
17.97
145,287
+0.22(+1.24%)
Oct 25, 2007
17.55
17.81
17.43
17.75
150,056
+0.22(+1.25%)
Oct 24, 2007
17.32
17.66
17.07
17.53
192,049
+0.06(+0.34%)
Oct 23, 2007
17.56
17.56
17.18
17.47
120,128
+0.08(+0.46%)
Oct 22, 2007
17.12
17.47
16.90
17.39
322,400
+0.04(+0.23%)
Oct 19, 2007
17.69
17.76
17.31
17.35
329,233
-0.36(-2.03%)
Oct 18, 2007
17.55
17.92
17.44
17.71
132,273
+0.02(+0.11%)
Oct 17, 2007
17.57
17.95
17.37
17.69
319,137
+0.29(+1.67%)
Oct 16, 2007
17.16
17.51
17.12
17.40
153,058
+0.16(+0.93%)
Oct 15, 2007
17.52
17.59
17.21
17.24
234,015
-0.31(-1.77%)
Oct 12, 2007
17.35
17.63
17.28
17.55
117,195
+0.19(+1.09%)
Oct 11, 2007
17.01
17.56
17.01
17.36
367,053
+0.40(+2.36%)
Oct 10, 2007
16.88
17.06
16.87
16.96
263,295
+0.04(+0.24%)
Oct 09, 2007
16.85
17.00
16.75
16.92
219,606
+0.08(+0.48%)
Oct 08, 2007
16.96
17.03
16.79
16.84
131,882
-0.19(-1.12%)
Oct 05, 2007
16.79
17.08
16.75
17.03
113,703
+0.38(+2.28%)
Oct 04, 2007
16.95
16.95
16.54
16.65
203,739
-0.28(-1.65%)
Oct 03, 2007
16.86
16.95
16.55
16.93
140,321
-0.01(-0.06%)
Oct 02, 2007
17.01
17.05
16.87
16.94
93,579
-0.09(-0.53%)
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
.