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 (%)
May 30, 2003
5.110
5.110
5.050
5.070
53,400
-0.04(-0.78%)
May 29, 2003
4.960
5.110
4.960
5.110
49,300
+0.14(+2.82%)
May 28, 2003
4.950
5.060
4.930
4.970
27,300
-0.03(-0.60%)
May 27, 2003
4.940
5.060
4.900
5.000
57,800
+0.01(+0.20%)
May 23, 2003
5.030
5.050
4.950
4.990
32,100
-0.09(-1.77%)
May 22, 2003
4.960
5.210
4.960
5.080
39,000
+0.06(+1.20%)
May 21, 2003
4.850
5.020
4.850
5.020
37,300
+0.12(+2.45%)
May 20, 2003
5.040
5.240
4.860
4.900
156,700
-0.10(-2.00%)
May 19, 2003
5.160
5.240
4.940
5.000
70,200
-0.27(-5.12%)
May 16, 2003
4.910
5.300
4.910
5.270
149,200
+0.00(+0.00%)
May 15, 2003
4.960
5.270
4.950
5.270
124,900
+0.26(+5.19%)
May 14, 2003
4.890
5.100
4.890
5.010
43,000
+0.07(+1.42%)
May 13, 2003
4.900
4.990
4.800
4.940
107,900
+0.05(+1.02%)
May 12, 2003
4.900
4.930
4.790
4.890
55,400
-0.01(-0.20%)
May 09, 2003
4.950
5.030
4.830
4.900
39,880
-0.06(-1.21%)
May 08, 2003
5.150
5.150
4.830
4.960
77,100
-0.14(-2.75%)
May 07, 2003
5.040
5.150
4.810
5.100
136,600
+0.19(+3.87%)
May 06, 2003
4.800
5.100
4.800
4.910
233,600
+0.06(+1.24%)
May 05, 2003
4.730
4.850
4.680
4.850
126,100
+0.12(+2.54%)
May 02, 2003
4.490
4.740
4.400
4.730
83,200
+0.23(+5.11%)
May 01, 2003
4.630
4.630
4.310
4.500
97,200
-0.03(-0.66%)
Apr 30, 2003
4.340
4.760
4.250
4.530
205,400
+0.18(+4.14%)
Apr 29, 2003
4.330
4.490
4.250
4.350
206,200
+0.42(+10.69%)
Apr 28, 2003
4.000
4.010
3.750
3.930
85,600
-0.01(-0.25%)
Apr 25, 2003
4.100
4.100
3.940
3.940
98,100
-0.13(-3.19%)
Apr 24, 2003
4.070
4.100
3.990
4.070
36,700
-0.01(-0.25%)
Apr 23, 2003
4.100
4.100
4.000
4.080
46,900
-0.01(-0.24%)
Apr 22, 2003
4.050
4.100
4.030
4.090
47,300
+0.03(+0.74%)
Apr 21, 2003
4.080
4.100
4.030
4.060
42,100
+0.00(+0.00%)
Apr 17, 2003
4.020
4.110
3.750
4.060
78,400
-0.01(-0.25%)
Apr 16, 2003
4.200
4.200
4.000
4.070
17,000
-0.04(-0.97%)
Apr 15, 2003
4.170
4.180
4.040
4.110
26,500
-0.08(-1.91%)
Apr 14, 2003
4.110
4.200
4.110
4.190
62,500
+0.08(+1.95%)
Apr 11, 2003
4.060
4.200
4.060
4.110
71,000
-0.03(-0.72%)
Apr 10, 2003
4.050
4.200
4.000
4.140
62,300
+0.00(+0.00%)
Apr 09, 2003
4.260
4.280
4.060
4.140
39,800
-0.12(-2.82%)
Apr 08, 2003
4.090
4.340
4.080
4.260
102,300
+0.01(+0.26%)
Apr 07, 2003
4.050
4.310
4.040
4.249
170,300
+0.15(+3.63%)
Apr 04, 2003
4.060
4.130
3.970
4.100
190,500
+0.05(+1.23%)
Apr 03, 2003
4.020
4.050
3.970
4.050
27,200
+0.05(+1.25%)
Apr 02, 2003
3.930
4.010
3.930
4.000
41,900
+0.08(+2.01%)
Apr 01, 2003
3.860
3.970
3.850
3.921
30,400
+0.03(+0.77%)
Mar 31, 2003
3.850
4.010
3.800
3.891
110,014
+0.04(+1.06%)
Mar 28, 2003
3.980
4.050
3.850
3.850
45,900
-0.24(-5.87%)
Mar 27, 2003
4.050
4.130
3.940
4.090
26,980,000
+0.03(+0.74%)
Mar 26, 2003
4.260
4.260
4.020
4.060
45,600
-0.22(-5.14%)
Mar 25, 2003
3.990
4.340
3.990
4.280
73,500
+0.26(+6.47%)
Mar 24, 2003
3.900
4.140
3.820
4.020
397,200
-0.01(-0.25%)
Mar 21, 2003
3.950
4.060
3.885
4.030
184,773
+0.12(+3.07%)
Mar 20, 2003
3.650
3.920
3.650
3.910
3,200,000
+0.03(+0.77%)
Mar 19, 2003
3.610
3.880
3.610
3.880
357,749
+0.20(+5.43%)
Mar 18, 2003
3.600
3.690
3.560
3.680
32,500
+0.00(+0.00%)
Mar 17, 2003
3.460
3.690
3.460
3.680
61,700
+0.11(+3.08%)
Mar 14, 2003
3.540
3.600
3.500
3.570
15,900
+0.04(+1.13%)
Mar 13, 2003
3.600
3.680
3.500
3.530
52,100
-0.14(-3.81%)
Mar 12, 2003
3.400
3.670
3.350
3.670
180,972
+0.19(+5.46%)
Mar 11, 2003
3.250
3.480
3.250
3.480
321,600
+0.21(+6.42%)
Mar 10, 2003
3.430
3.470
3.250
3.270
50,500
-0.25(-7.10%)
Mar 07, 2003
3.450
3.630
3.400
3.520
27,000
-0.08(-2.22%)
Mar 06, 2003
3.570
3.740
3.390
3.600
102,400
+0.00(+0.00%)
Mar 05, 2003
3.450
3.750
3.400
3.600
131,200
+0.15(+4.35%)
Mar 04, 2003
3.410
3.490
3.410
3.450
32,800
-0.01(-0.26%)
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
.