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, 2015
31.00
30.78
30.78
30.78
171,800
-0.34(-1.09%)
Dec 30, 2015
31.47
31.50
31.07
31.12
117,295
-0.35(-1.11%)
Dec 29, 2015
31.18
31.49
31.02
31.47
119,775
+0.51(+1.65%)
Dec 28, 2015
30.79
31.04
30.60
30.96
153,674
+0.06(+0.19%)
Dec 24, 2015
31.04
30.90
30.90
30.90
122,700
-0.26(-0.83%)
Dec 23, 2015
31.28
31.35
30.94
31.16
206,180
+0.02(+0.06%)
Dec 22, 2015
30.91
31.14
30.45
31.14
184,709
+0.35(+1.14%)
Dec 21, 2015
30.49
31.10
30.47
30.79
343,862
+0.42(+1.38%)
Dec 18, 2015
31.05
31.05
30.34
30.37
1,080,210
-0.83(-2.66%)
Dec 17, 2015
31.83
31.84
31.20
31.20
171,322
-0.58(-1.83%)
Dec 16, 2015
31.43
31.79
31.27
31.78
301,620
+0.60(+1.92%)
Dec 15, 2015
30.99
31.35
30.99
31.18
384,016
+0.23(+0.74%)
Dec 14, 2015
31.07
31.43
30.87
30.95
371,457
-0.08(-0.26%)
Dec 11, 2015
31.24
31.63
30.86
31.03
222,468
-0.61(-1.93%)
Dec 10, 2015
31.68
31.88
31.54
31.64
200,496
-0.02(-0.06%)
Dec 09, 2015
32.10
32.21
31.47
31.66
183,403
-0.47(-1.46%)
Dec 08, 2015
31.65
32.24
31.50
32.13
314,408
+0.16(+0.50%)
Dec 07, 2015
32.10
32.34
31.80
31.97
366,644
-0.13(-0.40%)
Dec 04, 2015
31.60
32.32
31.60
32.10
215,697
+0.53(+1.68%)
Dec 03, 2015
32.45
32.45
31.39
31.57
440,820
-0.43(-1.34%)
Dec 02, 2015
31.92
32.14
31.82
32.00
316,026
+0.17(+0.53%)
Dec 01, 2015
31.93
32.15
31.62
31.83
343,955
+0.01(+0.03%)
Nov 30, 2015
31.30
31.82
30.93
31.82
420,034
+0.73(+2.35%)
Nov 27, 2015
30.98
31.11
30.77
31.09
76,480
+0.22(+0.71%)
Nov 25, 2015
31.12
30.87
30.87
30.87
159,700
-0.20(-0.64%)
Nov 24, 2015
30.67
31.12
30.32
31.07
165,802
+0.42(+1.37%)
Nov 23, 2015
30.86
31.24
30.53
30.65
209,920
-0.12(-0.39%)
Nov 20, 2015
30.81
31.00
30.55
30.77
176,692
+0.11(+0.36%)
Nov 19, 2015
30.86
30.91
30.55
30.66
159,750
-0.09(-0.29%)
Nov 18, 2015
30.36
30.77
30.10
30.75
170,474
+0.45(+1.49%)
Nov 17, 2015
30.33
30.78
30.13
30.30
136,356
+0.10(+0.33%)
Nov 16, 2015
30.10
30.40
29.89
30.20
219,749
+0.12(+0.40%)
Nov 13, 2015
30.27
30.67
29.93
30.08
277,745
-0.30(-0.99%)
Nov 12, 2015
30.60
30.80
30.35
30.38
265,283
-0.52(-1.68%)
Nov 11, 2015
31.31
31.46
30.80
30.90
223,726
-0.38(-1.21%)
Nov 10, 2015
31.27
31.45
30.96
31.28
333,708
-0.05(-0.16%)
Nov 09, 2015
31.61
31.63
31.10
31.33
333,798
-0.29(-0.92%)
Nov 06, 2015
30.50
31.66
30.50
31.62
376,902
+0.93(+3.03%)
Nov 05, 2015
30.18
30.69
29.94
30.69
319,080
+0.66(+2.20%)
Nov 04, 2015
30.91
30.98
30.01
30.03
484,607
-0.59(-1.93%)
Nov 03, 2015
33.00
33.00
28.85
30.62
975,499
+2.14(+7.51%)
Nov 02, 2015
29.06
29.45
28.00
28.48
576,126
-0.52(-1.79%)
Oct 30, 2015
29.63
29.71
28.88
29.00
243,393
-0.80(-2.68%)
Oct 29, 2015
29.95
29.95
29.57
29.80
135,613
-0.07(-0.23%)
Oct 28, 2015
29.00
29.89
28.88
29.87
282,494
+0.96(+3.32%)
Oct 27, 2015
28.82
29.13
28.69
28.91
373,039
+0.14(+0.49%)
Oct 26, 2015
29.20
29.20
28.41
28.77
352,935
+0.11(+0.38%)
Oct 23, 2015
28.11
29.23
27.90
28.66
654,685
+0.84(+3.02%)
Oct 22, 2015
27.24
27.84
27.05
27.82
212,757
+0.79(+2.92%)
Oct 21, 2015
27.58
27.60
27.00
27.03
171,418
-0.53(-1.92%)
Oct 20, 2015
27.49
27.60
27.33
27.56
214,660
+0.08(+0.29%)
Oct 19, 2015
27.04
27.49
27.00
27.48
153,563
+0.28(+1.03%)
Oct 16, 2015
27.21
27.33
27.03
27.20
210,904
+0.05(+0.18%)
Oct 15, 2015
26.80
27.16
26.73
27.15
219,044
+0.46(+1.72%)
Oct 14, 2015
26.89
27.11
26.65
26.69
152,898
-0.19(-0.71%)
Oct 13, 2015
27.05
27.51
26.68
26.88
213,820
-0.36(-1.32%)
Oct 12, 2015
26.71
27.24
26.64
27.24
234,703
+0.66(+2.48%)
Oct 09, 2015
26.44
26.87
26.37
26.58
374,531
+0.21(+0.80%)
Oct 08, 2015
26.48
26.56
26.00
26.37
342,813
-0.05(-0.19%)
Oct 07, 2015
25.91
26.43
25.91
26.42
370,531
+0.57(+2.21%)
Oct 06, 2015
25.86
25.95
25.70
25.85
140,637
-0.09(-0.35%)
Oct 05, 2015
25.81
26.00
25.57
25.94
185,980
+0.43(+1.69%)
Oct 02, 2015
25.14
25.51
24.91
25.51
124,633
+0.13(+0.51%)
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
.