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 29, 2019
28.51
28.56
28.16
28.28
170,500
-0.09(-0.32%)
Mar 28, 2019
28.37
28.64
28.07
28.37
88,890
+0.13(+0.46%)
Mar 27, 2019
28.22
28.34
27.86
28.24
77,512
+0.02(+0.07%)
Mar 26, 2019
28.13
28.45
28.11
28.22
95,913
+0.28(+1.00%)
Mar 25, 2019
27.73
28.08
27.59
27.94
81,626
+0.14(+0.50%)
Mar 22, 2019
28.40
28.51
27.80
27.80
220,300
-0.77(-2.70%)
Mar 21, 2019
28.26
28.70
28.26
28.57
134,514
+0.19(+0.67%)
Mar 20, 2019
28.20
28.69
28.03
28.38
154,326
+0.18(+0.64%)
Mar 19, 2019
28.47
28.61
28.13
28.20
143,285
-0.29(-1.02%)
Mar 18, 2019
28.54
28.76
28.29
28.49
143,216
-0.01(-0.04%)
Mar 15, 2019
27.96
28.74
27.96
28.50
355,900
+0.43(+1.53%)
Mar 14, 2019
28.40
28.40
28.03
28.07
84,755
-0.28(-0.99%)
Mar 13, 2019
28.49
28.69
28.32
28.35
76,119
-0.08(-0.28%)
Mar 12, 2019
28.78
28.89
28.27
28.43
128,839
-0.32(-1.11%)
Mar 11, 2019
28.43
28.82
28.30
28.75
94,516
+0.35(+1.23%)
Mar 08, 2019
28.26
28.49
28.16
28.40
95,500
+0.00(+0.00%)
Mar 07, 2019
28.61
28.93
28.34
28.40
104,558
-0.27(-0.94%)
Mar 06, 2019
29.58
29.72
28.58
28.67
141,251
-0.94(-3.17%)
Mar 05, 2019
29.79
29.98
29.60
29.61
133,620
-0.18(-0.60%)
Mar 04, 2019
29.97
30.09
29.50
29.79
137,446
-0.24(-0.80%)
Mar 01, 2019
29.84
30.23
29.75
30.03
193,400
+0.44(+1.49%)
Feb 28, 2019
29.51
29.73
29.23
29.59
219,923
+0.07(+0.24%)
Feb 27, 2019
28.90
29.61
28.85
29.52
172,676
+0.37(+1.27%)
Feb 26, 2019
27.77
30.09
27.03
29.15
419,039
-1.15(-3.80%)
Feb 25, 2019
31.14
31.41
30.29
30.30
285,004
-0.80(-2.57%)
Feb 22, 2019
30.63
31.15
30.47
31.10
151,000
+0.59(+1.93%)
Feb 21, 2019
30.35
30.66
29.99
30.51
97,034
+0.18(+0.59%)
Feb 20, 2019
30.47
30.75
30.23
30.33
313,067
-0.19(-0.62%)
Feb 19, 2019
29.86
30.64
29.86
30.52
145,967
+0.63(+2.11%)
Feb 15, 2019
29.85
30.37
29.85
29.89
707,100
+0.12(+0.40%)
Feb 14, 2019
29.54
29.93
29.36
29.77
169,987
+0.19(+0.64%)
Feb 13, 2019
29.55
29.93
29.45
29.58
167,692
+0.13(+0.44%)
Feb 12, 2019
29.24
29.67
29.04
29.45
147,246
+0.42(+1.45%)
Feb 11, 2019
28.56
29.14
28.36
29.03
217,478
+0.69(+2.43%)
Feb 08, 2019
28.66
28.88
28.26
28.34
343,400
-0.48(-1.67%)
Feb 07, 2019
28.68
28.93
28.57
28.82
149,868
+0.10(+0.35%)
Feb 06, 2019
28.47
28.72
28.31
28.72
93,677
+0.26(+0.91%)
Feb 05, 2019
28.29
28.51
28.03
28.46
113,820
+0.19(+0.67%)
Feb 04, 2019
27.71
28.27
27.43
28.27
127,228
+0.53(+1.91%)
Feb 01, 2019
27.52
27.79
27.35
27.74
121,600
+0.17(+0.62%)
Jan 31, 2019
26.88
27.60
26.70
27.57
156,459
+0.69(+2.57%)
Jan 30, 2019
26.57
27.03
26.33
26.88
125,711
+0.38(+1.43%)
Jan 29, 2019
26.96
26.96
26.49
26.50
107,785
-0.46(-1.71%)
Jan 28, 2019
26.97
27.31
26.83
26.96
116,486
-0.05(-0.19%)
Jan 25, 2019
27.24
27.45
26.99
27.01
80,800
-0.05(-0.18%)
Jan 24, 2019
26.70
27.38
26.70
27.06
108,748
+0.36(+1.35%)
Jan 23, 2019
26.84
27.05
26.50
26.70
80,133
-0.13(-0.48%)
Jan 22, 2019
26.95
27.02
26.62
26.83
145,204
-0.31(-1.14%)
Jan 18, 2019
27.23
27.52
26.94
27.14
183,000
+0.02(+0.07%)
Jan 17, 2019
27.16
27.42
26.97
27.12
263,428
-0.14(-0.51%)
Jan 16, 2019
27.16
27.40
27.14
27.26
119,788
+0.15(+0.55%)
Jan 15, 2019
26.99
27.25
26.78
27.11
89,343
+0.07(+0.26%)
Jan 14, 2019
27.12
27.36
26.88
27.04
81,489
-0.24(-0.88%)
Jan 11, 2019
27.09
27.33
26.97
27.28
93,900
+0.01(+0.04%)
Jan 10, 2019
26.91
27.29
26.82
27.27
77,725
+0.19(+0.70%)
Jan 09, 2019
27.06
27.30
26.77
27.08
121,209
+0.02(+0.07%)
Jan 08, 2019
26.28
27.29
25.97
27.06
261,157
+0.87(+3.32%)
Jan 07, 2019
25.61
26.27
25.19
26.19
301,453
+0.51(+1.99%)
Jan 04, 2019
24.88
25.76
24.14
25.68
144,900
+1.01(+4.09%)
Jan 03, 2019
24.57
24.86
24.23
24.67
119,622
-0.13(-0.52%)
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
.