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, 2011
19.78
19.98
19.55
19.77
154,083
-0.02(-0.10%)
Mar 30, 2011
19.48
19.90
19.28
19.79
122,780
+0.40(+2.06%)
Mar 29, 2011
19.20
19.46
19.13
19.39
181,291
+0.14(+0.73%)
Mar 28, 2011
19.21
19.32
19.10
19.25
201,004
+0.04(+0.21%)
Mar 25, 2011
19.04
19.32
19.01
19.21
259,251
+0.17(+0.89%)
Mar 24, 2011
19.07
19.22
18.79
19.04
498,376
+0.13(+0.69%)
Mar 23, 2011
18.65
18.98
18.42
18.91
175,320
+0.19(+1.01%)
Mar 22, 2011
18.82
18.85
18.53
18.72
491,203
-0.10(-0.53%)
Mar 21, 2011
18.91
19.02
18.52
18.82
267,825
+0.42(+2.28%)
Mar 18, 2011
18.22
18.42
18.04
18.40
429,623
+0.37(+2.05%)
Mar 17, 2011
18.34
18.53
18.00
18.03
312,523
-0.03(-0.17%)
Mar 16, 2011
18.19
18.25
17.99
18.06
341,989
-0.25(-1.37%)
Mar 15, 2011
17.82
18.48
17.82
18.31
335,894
-0.18(-0.97%)
Mar 14, 2011
18.31
18.56
18.13
18.49
199,247
-0.12(-0.64%)
Mar 11, 2011
18.50
18.74
18.46
18.61
292,692
+0.06(+0.32%)
Mar 10, 2011
18.72
18.74
18.48
18.55
321,597
-0.48(-2.52%)
Mar 09, 2011
18.53
19.31
18.50
19.03
418,475
+0.47(+2.53%)
Mar 08, 2011
18.35
18.77
18.18
18.56
350,110
+0.18(+0.98%)
Mar 07, 2011
18.68
18.74
18.12
18.38
412,923
-0.29(-1.55%)
Mar 04, 2011
18.24
18.69
18.17
18.67
583,839
+0.40(+2.19%)
Mar 03, 2011
18.29
18.35
18.07
18.27
543,162
+0.20(+1.11%)
Mar 02, 2011
18.52
18.57
17.90
18.07
622,430
-0.41(-2.22%)
Mar 01, 2011
18.60
19.31
18.41
18.48
1,105,761
-0.12(-0.65%)
Feb 28, 2011
18.50
18.71
18.32
18.60
371,071
+0.28(+1.53%)
Feb 25, 2011
18.41
18.41
18.18
18.32
885,656
-0.06(-0.33%)
Feb 24, 2011
19.01
19.11
18.27
18.38
298,281
-0.57(-3.01%)
Feb 23, 2011
19.34
19.38
18.78
18.95
328,627
-0.41(-2.12%)
Feb 22, 2011
20.14
20.18
19.24
19.36
181,524
-1.08(-5.28%)
Feb 18, 2011
20.48
20.68
20.21
20.44
137,405
+0.10(+0.49%)
Feb 17, 2011
20.48
20.52
20.13
20.34
127,377
-0.15(-0.73%)
Feb 16, 2011
20.76
20.85
20.36
20.49
100,089
-0.18(-0.87%)
Feb 15, 2011
20.82
20.93
20.55
20.67
144,180
-0.21(-1.01%)
Feb 14, 2011
20.75
21.11
20.73
20.88
92,976
+0.13(+0.63%)
Feb 11, 2011
20.25
20.85
20.25
20.75
106,251
+0.37(+1.82%)
Feb 10, 2011
20.14
20.39
19.89
20.38
188,110
+0.10(+0.49%)
Feb 09, 2011
20.04
20.31
19.95
20.28
167,906
+0.14(+0.68%)
Feb 08, 2011
20.03
20.25
19.94
20.14
92,289
+0.04(+0.21%)
Feb 07, 2011
19.82
20.35
19.82
20.10
77,438
+0.34(+1.72%)
Feb 04, 2011
19.60
19.78
19.55
19.76
96,039
+0.18(+0.92%)
Feb 03, 2011
19.51
19.63
19.20
19.58
105,297
-0.01(-0.05%)
Feb 02, 2011
19.67
19.94
19.49
19.59
97,393
-0.18(-0.91%)
Feb 01, 2011
19.61
19.85
19.31
19.77
188,100
+0.29(+1.49%)
Jan 31, 2011
19.08
19.71
19.00
19.48
138,626
+0.45(+2.36%)
Jan 28, 2011
19.60
19.60
19.03
19.03
195,936
-0.63(-3.20%)
Jan 27, 2011
19.77
19.77
19.49
19.66
168,155
-0.14(-0.71%)
Jan 26, 2011
19.52
20.00
19.51
19.80
198,031
+0.30(+1.54%)
Jan 25, 2011
19.29
19.60
19.06
19.50
115,833
+0.08(+0.41%)
Jan 24, 2011
19.34
19.51
19.12
19.42
167,215
+0.06(+0.31%)
Jan 21, 2011
19.39
19.50
19.05
19.36
184,496
+0.12(+0.62%)
Jan 20, 2011
19.68
20.02
19.23
19.24
215,563
-0.61(-3.07%)
Jan 19, 2011
20.02
20.05
19.51
19.85
306,294
-0.22(-1.10%)
Jan 18, 2011
19.81
20.11
19.57
20.07
166,413
+0.30(+1.52%)
Jan 14, 2011
19.38
19.81
19.26
19.77
159,643
+0.36(+1.85%)
Jan 13, 2011
19.66
19.73
19.37
19.41
148,061
-0.29(-1.47%)
Jan 12, 2011
19.71
19.79
19.54
19.70
103,356
+0.08(+0.41%)
Jan 11, 2011
19.97
19.99
19.51
19.62
110,529
-0.27(-1.36%)
Jan 10, 2011
19.77
20.05
19.20
19.89
155,460
+0.00(+0.00%)
Jan 07, 2011
20.21
20.29
19.40
19.89
218,562
-0.32(-1.58%)
Jan 06, 2011
20.36
20.38
19.92
20.21
298,187
-0.18(-0.88%)
Jan 05, 2011
20.03
20.41
19.91
20.39
132,892
+0.33(+1.65%)
Jan 04, 2011
20.95
21.00
19.62
20.06
450,196
-0.87(-4.16%)
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
.