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, 2009
20.04
20.45
19.61
19.66
195,068
-0.21(-1.06%)
Apr 29, 2009
19.22
20.03
18.98
19.87
265,128
+0.93(+4.91%)
Apr 28, 2009
18.20
19.10
17.77
18.94
203,551
+0.50(+2.71%)
Apr 27, 2009
19.01
19.07
18.19
18.44
339,066
-0.23(-1.23%)
Apr 24, 2009
18.23
18.91
18.21
18.67
220,425
+0.44(+2.41%)
Apr 23, 2009
18.20
18.44
17.58
18.23
205,367
-0.01(-0.05%)
Apr 22, 2009
17.76
18.67
17.76
18.24
220,855
+0.14(+0.77%)
Apr 21, 2009
17.55
18.19
17.55
18.10
296,860
+0.52(+2.96%)
Apr 20, 2009
17.52
17.87
17.45
17.58
214,240
-0.39(-2.17%)
Apr 17, 2009
17.45
18.04
17.30
17.97
222,653
+0.58(+3.34%)
Apr 16, 2009
17.10
17.53
16.91
17.39
381,234
+0.38(+2.23%)
Apr 15, 2009
16.80
17.23
16.75
17.01
343,837
+0.12(+0.71%)
Apr 14, 2009
16.98
17.10
16.53
16.89
466,511
-0.41(-2.37%)
Apr 13, 2009
17.50
17.62
17.03
17.30
306,850
-0.41(-2.32%)
Apr 09, 2009
17.23
17.81
17.00
17.71
347,431
+0.81(+4.79%)
Apr 08, 2009
16.69
16.93
16.52
16.90
133,567
+0.39(+2.36%)
Apr 07, 2009
16.85
17.21
16.51
16.51
146,891
-0.53(-3.11%)
Apr 06, 2009
16.97
17.07
16.67
17.04
172,445
+0.02(+0.12%)
Apr 03, 2009
16.96
17.02
16.19
17.02
154,300
-0.03(-0.18%)
Apr 02, 2009
16.94
17.64
16.55
17.05
304,473
+0.46(+2.77%)
Apr 01, 2009
16.37
16.60
16.06
16.59
384,111
-0.04(-0.24%)
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%)
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
.