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 (%)
Apr 30, 2007
18.83
18.89
18.37
18.46
277,838
-0.37(-1.96%)
Apr 27, 2007
19.11
19.27
18.81
18.83
218,264
-0.37(-1.93%)
Apr 26, 2007
19.22
19.43
19.10
19.20
224,646
-0.05(-0.26%)
Apr 25, 2007
19.14
19.42
19.00
19.25
318,458
+0.22(+1.16%)
Apr 24, 2007
19.38
19.38
18.76
19.03
202,477
-0.38(-1.96%)
Apr 23, 2007
19.34
19.41
19.05
19.41
135,538
+0.07(+0.36%)
Apr 20, 2007
19.42
19.47
18.99
19.34
226,491
+0.23(+1.20%)
Apr 19, 2007
19.13
19.25
18.77
19.11
262,388
-0.14(-0.73%)
Apr 18, 2007
19.20
19.42
18.94
19.25
252,441
-0.02(-0.10%)
Apr 17, 2007
19.17
19.42
18.94
19.27
215,908
+0.05(+0.26%)
Apr 16, 2007
18.84
19.29
18.84
19.22
167,586
+0.42(+2.23%)
Apr 13, 2007
18.43
18.83
18.19
18.80
236,014
+0.30(+1.62%)
Apr 12, 2007
18.31
18.66
18.23
18.50
319,033
+0.13(+0.71%)
Apr 11, 2007
18.69
18.69
18.21
18.37
154,070
-0.30(-1.61%)
Apr 10, 2007
18.70
18.84
18.50
18.67
242,868
-0.04(-0.21%)
Apr 09, 2007
18.54
18.80
18.43
18.71
403,137
+0.23(+1.24%)
Apr 05, 2007
18.28
18.76
18.28
18.48
430,673
+0.23(+1.26%)
Apr 04, 2007
18.44
18.56
18.15
18.25
152,804
-0.27(-1.46%)
Apr 03, 2007
18.21
18.81
18.15
18.52
261,730
+0.41(+2.26%)
Apr 02, 2007
18.24
18.25
17.85
18.11
199,226
-0.13(-0.71%)
Mar 30, 2007
18.16
18.73
18.07
18.24
298,844
-0.05(-0.27%)
Mar 29, 2007
18.52
18.71
17.93
18.29
209,372
-0.10(-0.54%)
Mar 28, 2007
18.27
18.48
18.13
18.39
576,528
+0.07(+0.38%)
Mar 27, 2007
18.82
18.87
18.21
18.32
402,707
-0.63(-3.32%)
Mar 26, 2007
19.24
19.24
18.84
18.95
200,674
-0.19(-0.99%)
Mar 23, 2007
19.40
19.40
18.84
19.14
286,103
-0.25(-1.29%)
Mar 22, 2007
19.47
19.51
19.24
19.39
201,982
-0.06(-0.31%)
Mar 21, 2007
19.47
19.53
19.07
19.45
317,764
+0.00(+0.00%)
Mar 20, 2007
19.41
19.57
19.08
19.45
428,417
-0.03(-0.15%)
Mar 19, 2007
19.23
19.49
19.18
19.48
509,720
+0.41(+2.15%)
Mar 16, 2007
18.99
19.29
18.77
19.07
563,720
+0.07(+0.37%)
Mar 15, 2007
18.58
19.01
18.58
19.00
310,609
+0.38(+2.04%)
Mar 14, 2007
18.57
18.91
18.20
18.62
514,658
-0.08(-0.43%)
Mar 13, 2007
19.14
19.04
18.54
18.70
474,216
-0.44(-2.30%)
Mar 12, 2007
19.17
19.45
18.94
19.14
609,549
-0.16(-0.83%)
Mar 09, 2007
19.57
19.68
19.06
19.30
568,575
-0.17(-0.87%)
Mar 08, 2007
19.48
19.75
19.38
19.47
885,209
+0.11(+0.57%)
Mar 07, 2007
19.59
19.99
19.19
19.36
969,418
-0.13(-0.67%)
Mar 06, 2007
18.78
19.71
18.26
19.49
3,905,303
+3.67(+23.20%)
Mar 05, 2007
16.00
16.55
15.47
15.82
607,227
-0.39(-2.41%)
Mar 02, 2007
15.93
16.22
15.69
16.21
725,939
+0.20(+1.25%)
Mar 01, 2007
15.81
16.06
15.51
16.01
494,223
-0.03(-0.19%)
Feb 28, 2007
15.68
16.20
15.26
16.04
689,056
+0.28(+1.78%)
Feb 27, 2007
16.10
16.10
15.60
15.76
606,839
-0.49(-3.02%)
Feb 26, 2007
16.51
16.53
15.86
16.25
542,619
-0.23(-1.40%)
Feb 23, 2007
16.35
16.53
16.30
16.48
194,111
+0.09(+0.55%)
Feb 22, 2007
16.46
16.46
16.30
16.39
158,023
-0.08(-0.49%)
Feb 21, 2007
16.50
16.55
16.30
16.47
253,091
-0.28(-1.67%)
Feb 20, 2007
16.66
16.99
16.46
16.75
339,042
+0.09(+0.54%)
Feb 16, 2007
16.65
16.71
16.30
16.66
157,800
+0.01(+0.06%)
Feb 15, 2007
16.76
16.80
16.58
16.65
93,219
-0.16(-0.95%)
Feb 14, 2007
16.78
16.99
16.73
16.81
112,329
+0.00(+0.00%)
Feb 13, 2007
16.83
17.09
16.59
16.81
259,523
+0.01(+0.06%)
Feb 12, 2007
17.27
17.27
16.72
16.80
763,119
-0.51(-2.95%)
Feb 09, 2007
17.15
17.37
17.03
17.31
958,171
+0.18(+1.05%)
Feb 08, 2007
15.30
17.20
15.18
17.13
1,081,770
+1.89(+12.40%)
Feb 07, 2007
15.12
15.27
15.03
15.24
601,621
+0.14(+0.93%)
Feb 06, 2007
15.35
15.51
15.07
15.10
397,834
-0.23(-1.50%)
Feb 05, 2007
15.69
15.74
15.26
15.33
390,516
+0.27(+1.79%)
Feb 02, 2007
15.09
15.25
14.95
15.06
240,721
-0.03(-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
.