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 29, 2017
31.45
31.45
31.45
0
-0.22(-0.69%)
Dec 28, 2017
31.69
31.77
31.46
31.67
71,115
+0.04(+0.13%)
Dec 27, 2017
31.44
31.81
31.44
31.63
89,638
-0.02(-0.06%)
Dec 26, 2017
31.60
31.75
31.44
31.65
45,453
-0.04(-0.13%)
Dec 22, 2017
31.93
31.99
31.67
31.69
72,947
-0.21(-0.66%)
Dec 21, 2017
31.80
32.02
31.61
31.90
83,031
+0.15(+0.47%)
Dec 20, 2017
31.98
31.99
31.61
31.75
139,325
-0.08(-0.25%)
Dec 19, 2017
31.80
32.00
31.03
31.83
108,866
+0.01(+0.03%)
Dec 18, 2017
31.65
32.01
31.62
31.82
96,187
+0.40(+1.27%)
Dec 15, 2017
31.07
31.60
30.85
31.42
392,636
+0.40(+1.29%)
Dec 14, 2017
31.16
31.44
30.83
31.02
131,489
-0.01(-0.03%)
Dec 13, 2017
30.91
31.25
30.21
31.03
105,655
+0.12(+0.39%)
Dec 12, 2017
30.69
31.10
30.63
30.91
107,641
+0.23(+0.75%)
Dec 11, 2017
30.65
31.00
30.58
30.68
178,251
-0.01(-0.03%)
Dec 08, 2017
31.07
31.99
30.63
30.69
148,890
-0.20(-0.65%)
Dec 07, 2017
30.80
31.16
30.52
30.89
102,160
+0.14(+0.46%)
Dec 06, 2017
30.90
31.24
30.73
30.75
102,820
-0.07(-0.23%)
Dec 05, 2017
31.01
31.32
30.75
30.82
256,182
-0.18(-0.58%)
Dec 04, 2017
31.34
31.34
30.96
31.00
174,917
-0.14(-0.45%)
Dec 01, 2017
31.75
31.75
30.71
31.14
172,072
-0.68(-2.14%)
Nov 30, 2017
31.85
31.97
31.59
31.82
266,330
+0.19(+0.60%)
Nov 29, 2017
31.81
32.01
31.20
31.63
174,864
-0.24(-0.75%)
Nov 28, 2017
31.28
31.88
31.16
31.87
223,027
+0.62(+1.98%)
Nov 27, 2017
31.10
31.64
30.98
31.25
243,226
+0.12(+0.39%)
Nov 24, 2017
31.20
31.23
30.84
31.13
71,967
+0.05(+0.16%)
Nov 22, 2017
31.06
31.92
30.90
31.08
173,073
+0.07(+0.23%)
Nov 21, 2017
30.76
31.04
30.55
31.01
291,073
+0.37(+1.21%)
Nov 20, 2017
30.13
30.65
29.92
30.64
221,375
+0.63(+2.10%)
Nov 17, 2017
29.26
30.11
29.26
30.01
635,409
+0.58(+1.97%)
Nov 16, 2017
29.07
29.70
28.80
29.43
178,985
+0.42(+1.45%)
Nov 15, 2017
28.69
29.18
28.55
29.01
160,347
+0.11(+0.36%)
Nov 14, 2017
28.48
28.99
28.37
28.91
188,441
+0.35(+1.21%)
Nov 13, 2017
28.62
28.75
28.43
28.56
274,394
-0.14(-0.49%)
Nov 10, 2017
28.77
29.04
28.66
28.70
223,549
-0.18(-0.62%)
Nov 09, 2017
29.05
29.27
28.66
28.88
176,227
-0.33(-1.13%)
Nov 08, 2017
29.52
29.99
28.40
29.21
264,395
-0.49(-1.65%)
Nov 07, 2017
30.00
30.00
28.87
29.70
551,897
+0.92(+3.20%)
Nov 06, 2017
28.77
28.99
28.30
28.78
213,415
+0.02(+0.07%)
Nov 03, 2017
28.72
28.99
28.62
28.76
174,006
-0.01(-0.03%)
Nov 02, 2017
28.80
29.09
28.65
28.77
161,360
-0.04(-0.14%)
Nov 01, 2017
29.08
28.94
28.52
28.81
104,811
-0.13(-0.45%)
Oct 31, 2017
28.80
29.26
28.49
28.94
227,768
+0.23(+0.80%)
Oct 30, 2017
28.86
28.94
28.54
28.71
115,665
-0.21(-0.73%)
Oct 27, 2017
28.97
29.11
28.58
28.92
86,562
+0.07(+0.24%)
Oct 26, 2017
29.11
29.18
26.77
28.85
111,634
-0.20(-0.69%)
Oct 25, 2017
29.15
29.25
28.71
29.05
78,616
-0.14(-0.48%)
Oct 24, 2017
29.24
29.38
29.03
29.19
82,390
+0.00(+0.00%)
Oct 23, 2017
29.74
29.74
29.08
29.19
98,852
-0.58(-1.95%)
Oct 20, 2017
29.65
29.89
29.56
29.77
121,578
+0.38(+1.29%)
Oct 19, 2017
29.31
29.51
29.14
29.39
67,386
+0.04(+0.14%)
Oct 18, 2017
29.21
29.58
29.21
29.35
75,058
+0.15(+0.51%)
Oct 17, 2017
29.45
29.76
29.11
29.20
118,532
-0.41(-1.38%)
Oct 16, 2017
29.62
29.89
29.51
29.61
136,418
+0.13(+0.44%)
Oct 13, 2017
30.00
30.00
29.45
29.48
142,234
-0.38(-1.27%)
Oct 12, 2017
29.84
30.01
29.66
29.86
164,100
+0.08(+0.27%)
Oct 11, 2017
29.92
30.00
29.75
29.78
164,470
-0.11(-0.37%)
Oct 10, 2017
29.87
30.13
29.72
29.89
133,785
+0.06(+0.20%)
Oct 09, 2017
29.38
29.94
29.08
29.83
184,039
+0.86(+2.97%)
Oct 06, 2017
29.36
29.38
28.96
28.97
116,851
-0.38(-1.29%)
Oct 05, 2017
29.39
29.44
29.17
29.35
226,026
+0.05(+0.17%)
Oct 04, 2017
29.52
29.52
29.14
29.30
118,419
-0.20(-0.68%)
Oct 03, 2017
29.50
29.62
29.21
29.50
183,245
+0.04(+0.14%)
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
.