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 (%)
Mar 31, 2009
16.36
17.09
16.32
16.63
320,042
+0.52(+3.23%)
Mar 30, 2009
15.85
16.24
15.63
16.11
198,134
-1.06(-6.17%)
Mar 26, 2009
16.62
17.18
16.37
17.17
279,254
+0.60(+3.62%)
Mar 25, 2009
15.59
16.72
15.52
16.57
518,697
+1.02(+6.56%)
Mar 24, 2009
15.84
15.89
15.25
15.55
319,110
-0.57(-3.54%)
Mar 23, 2009
15.55
16.12
14.96
16.12
205,270
+1.19(+7.97%)
Mar 20, 2009
15.74
15.85
14.85
14.93
285,487
-0.65(-4.17%)
Mar 19, 2009
16.05
16.05
15.50
15.58
165,316
-0.33(-2.07%)
Mar 18, 2009
15.33
16.10
15.02
15.91
235,674
+0.43(+2.78%)
Mar 17, 2009
15.39
15.49
14.47
15.48
228,173
+0.76(+5.16%)
Mar 16, 2009
14.85
15.19
14.67
14.72
219,325
-0.15(-1.01%)
Mar 13, 2009
15.18
15.18
14.55
14.87
288,971
-0.31(-2.04%)
Mar 12, 2009
14.37
15.31
14.17
15.18
409,677
+0.72(+4.98%)
Mar 11, 2009
14.74
14.74
14.30
14.46
415,535
-0.17(-1.16%)
Mar 10, 2009
13.73
14.75
13.71
14.63
830,279
+0.75(+5.40%)
Mar 09, 2009
13.75
13.96
13.50
13.88
448,622
-0.04(-0.29%)
Mar 06, 2009
13.86
14.14
13.53
13.92
660,859
+0.18(+1.31%)
Mar 05, 2009
13.96
14.11
13.50
13.74
440,712
-0.47(-3.31%)
Mar 04, 2009
14.13
14.42
13.79
14.21
687,450
-1.38(-8.85%)
Mar 02, 2009
15.76
16.18
15.49
15.59
500,230
-0.37(-2.32%)
Feb 27, 2009
15.19
16.50
15.18
15.96
494,177
+0.58(+3.77%)
Feb 26, 2009
15.73
16.00
15.16
15.38
330,459
-0.14(-0.90%)
Feb 25, 2009
15.61
15.99
15.42
15.52
371,695
-0.07(-0.45%)
Feb 24, 2009
15.06
15.70
14.86
15.59
377,540
+0.70(+4.70%)
Feb 23, 2009
15.35
15.77
14.86
14.89
227,968
-0.41(-2.68%)
Feb 20, 2009
15.06
15.63
15.06
15.30
288,825
-0.02(-0.13%)
Feb 19, 2009
15.55
15.77
15.02
15.32
149,465
-0.02(-0.13%)
Feb 18, 2009
15.23
15.57
15.02
15.34
247,933
+0.19(+1.25%)
Feb 17, 2009
15.12
15.43
14.91
15.15
242,497
-0.52(-3.32%)
Feb 13, 2009
15.69
15.85
15.53
15.67
200,602
-0.09(-0.57%)
Feb 12, 2009
15.26
15.89
15.15
15.76
261,629
+0.01(+0.06%)
Feb 11, 2009
15.57
15.96
15.36
15.75
328,079
+0.18(+1.16%)
Feb 10, 2009
16.43
16.50
15.32
15.57
565,899
-0.88(-5.35%)
Feb 09, 2009
16.98
17.14
16.44
16.45
346,621
-0.67(-3.91%)
Feb 06, 2009
16.37
17.25
16.21
17.12
286,132
+0.68(+4.14%)
Feb 05, 2009
16.07
16.71
15.91
16.44
171,032
+0.21(+1.29%)
Feb 04, 2009
16.46
16.78
16.05
16.23
117,796
-0.18(-1.10%)
Feb 03, 2009
16.81
17.04
15.91
16.41
448,541
-0.31(-1.85%)
Feb 02, 2009
16.44
17.07
16.38
16.72
292,223
+0.01(+0.06%)
Jan 30, 2009
17.45
17.58
16.65
16.71
219,159
-0.61(-3.52%)
Jan 29, 2009
17.86
17.87
17.30
17.32
147,832
-0.68(-3.78%)
Jan 28, 2009
17.76
18.36
17.66
18.00
225,704
+0.47(+2.68%)
Jan 27, 2009
17.01
17.77
16.71
17.53
272,008
+0.82(+4.91%)
Jan 26, 2009
16.32
17.29
16.32
16.71
161,894
+0.33(+2.01%)
Jan 23, 2009
16.07
16.81
15.93
16.38
202,354
-0.15(-0.91%)
Jan 22, 2009
16.36
16.90
16.00
16.53
226,932
-0.30(-1.78%)
Jan 21, 2009
16.90
16.98
16.24
16.83
316,471
+0.11(+0.66%)
Jan 20, 2009
17.22
17.43
16.65
16.72
231,185
-0.79(-4.51%)
Jan 16, 2009
17.81
18.03
16.84
17.51
269,383
-0.16(-0.91%)
Jan 15, 2009
17.60
17.75
16.70
17.67
327,495
+0.05(+0.28%)
Jan 14, 2009
18.72
18.72
17.52
17.62
219,155
-1.38(-7.26%)
Jan 13, 2009
18.37
19.06
18.27
19.00
192,174
+0.56(+3.04%)
Jan 12, 2009
18.80
18.87
18.30
18.44
256,638
-0.36(-1.91%)
Jan 09, 2009
19.54
19.55
18.69
18.80
450,996
-0.86(-4.37%)
Jan 08, 2009
19.52
19.82
19.31
19.66
179,668
+0.16(+0.82%)
Jan 07, 2009
19.79
19.86
19.06
19.50
468,234
+0.12(+0.62%)
Jan 06, 2009
19.63
19.79
19.10
19.38
489,084
-0.27(-1.37%)
Jan 05, 2009
19.88
19.98
19.25
19.65
558,745
-0.04(-0.20%)
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
.