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, 2010
23.01
23.27
22.76
22.84
426,043
-0.37(-1.59%)
Mar 30, 2010
23.41
23.50
22.93
23.21
292,489
-0.26(-1.11%)
Mar 29, 2010
23.41
23.60
23.27
23.47
251,195
+0.05(+0.21%)
Mar 26, 2010
23.56
23.61
23.19
23.42
385,134
+0.00(+0.00%)
Mar 25, 2010
23.50
23.72
23.25
23.42
535,896
+0.06(+0.26%)
Mar 24, 2010
23.57
23.83
23.28
23.36
287,011
-0.26(-1.10%)
Mar 23, 2010
23.24
23.63
23.02
23.62
384,657
+0.36(+1.55%)
Mar 22, 2010
23.21
23.39
23.11
23.26
249,131
-0.14(-0.60%)
Mar 19, 2010
24.00
24.00
23.20
23.40
672,958
-0.55(-2.30%)
Mar 18, 2010
23.72
24.01
23.63
23.95
310,303
+0.17(+0.71%)
Mar 17, 2010
23.59
23.83
23.49
23.78
279,241
+0.15(+0.63%)
Mar 16, 2010
23.74
23.79
23.45
23.63
157,533
-0.07(-0.30%)
Mar 15, 2010
23.61
23.89
23.58
23.70
261,603
-0.10(-0.42%)
Mar 12, 2010
23.93
24.03
23.66
23.80
666,745
-0.23(-0.96%)
Mar 11, 2010
24.02
24.16
23.92
24.03
251,513
-0.02(-0.08%)
Mar 10, 2010
24.01
24.13
23.98
24.05
236,991
-0.02(-0.08%)
Mar 09, 2010
24.00
24.14
23.96
24.07
357,906
-0.02(-0.08%)
Mar 08, 2010
24.17
24.27
23.93
24.09
397,877
-0.14(-0.58%)
Mar 05, 2010
23.94
24.35
23.91
24.23
486,975
+0.35(+1.47%)
Mar 04, 2010
23.89
24.27
23.80
23.88
315,682
-0.07(-0.29%)
Mar 03, 2010
24.20
24.49
23.89
23.95
505,997
-0.28(-1.16%)
Mar 02, 2010
23.25
24.38
22.85
24.23
2,185,804
-0.45(-1.82%)
Mar 01, 2010
23.99
24.80
23.82
24.68
335,704
+0.87(+3.65%)
Feb 26, 2010
23.93
24.04
23.74
23.81
236,259
-0.06(-0.25%)
Feb 25, 2010
23.71
23.95
23.57
23.87
268,685
-0.16(-0.67%)
Feb 24, 2010
23.88
24.16
23.76
24.03
132,710
+0.12(+0.50%)
Feb 23, 2010
23.88
24.03
23.66
23.91
221,909
-0.10(-0.42%)
Feb 22, 2010
23.98
24.18
23.64
24.01
205,857
+0.05(+0.21%)
Feb 19, 2010
23.98
24.07
23.78
23.96
267,542
-0.01(-0.04%)
Feb 18, 2010
23.92
24.00
23.76
23.97
159,382
-0.01(-0.04%)
Feb 17, 2010
23.88
24.11
23.86
23.98
196,002
+0.21(+0.88%)
Feb 16, 2010
23.27
23.79
23.15
23.77
250,809
+0.61(+2.63%)
Feb 12, 2010
22.81
23.16
23.16
23.16
163,100
+0.09(+0.39%)
Feb 11, 2010
22.83
23.14
22.59
23.07
264,076
+0.10(+0.44%)
Feb 10, 2010
22.99
23.15
22.75
22.97
324,443
-0.04(-0.17%)
Feb 09, 2010
23.20
23.21
22.82
23.01
320,906
+0.12(+0.52%)
Feb 08, 2010
22.92
23.20
22.59
22.89
210,917
-0.12(-0.52%)
Feb 05, 2010
23.34
23.39
22.75
23.01
320,476
-0.35(-1.50%)
Feb 04, 2010
23.84
23.93
23.36
23.36
129,278
-0.61(-2.54%)
Feb 03, 2010
24.24
24.47
23.82
23.97
255,383
-0.43(-1.76%)
Feb 02, 2010
24.01
24.40
23.74
24.40
646,683
+0.34(+1.41%)
Feb 01, 2010
24.00
24.24
23.84
24.06
229,750
+0.08(+0.33%)
Jan 29, 2010
24.29
24.39
23.93
23.98
259,358
-0.19(-0.79%)
Jan 28, 2010
24.57
24.70
24.14
24.17
214,140
-0.43(-1.75%)
Jan 27, 2010
23.67
24.66
23.66
24.60
374,697
+0.77(+3.23%)
Jan 26, 2010
23.89
24.00
23.59
23.83
300,481
-0.17(-0.71%)
Jan 25, 2010
24.00
24.15
23.58
24.00
123,757
+0.30(+1.27%)
Jan 22, 2010
24.18
24.44
23.63
23.70
173,030
-0.57(-2.35%)
Jan 21, 2010
25.34
25.40
24.24
24.27
187,866
-1.11(-4.37%)
Jan 20, 2010
25.91
26.11
25.07
25.38
198,738
-0.78(-2.98%)
Jan 19, 2010
25.95
26.26
25.69
26.16
432,753
+0.33(+1.28%)
Jan 15, 2010
26.08
25.83
25.83
25.83
269,400
-0.12(-0.46%)
Jan 14, 2010
25.50
26.10
25.47
25.95
163,401
+0.34(+1.33%)
Jan 13, 2010
25.28
25.67
25.07
25.61
81,997
+0.34(+1.35%)
Jan 12, 2010
24.98
25.47
24.93
25.27
114,962
-0.18(-0.71%)
Jan 11, 2010
25.99
25.99
25.27
25.45
81,227
-0.39(-1.51%)
Jan 08, 2010
25.74
25.89
25.52
25.84
116,658
+0.09(+0.35%)
Jan 07, 2010
25.63
25.80
25.18
25.75
206,422
+0.17(+0.66%)
Jan 06, 2010
25.00
25.65
25.00
25.58
257,993
+0.52(+2.08%)
Jan 05, 2010
25.56
25.77
24.98
25.06
267,459
-0.59(-2.30%)
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
.