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 24, 2011
20.85
21.40
20.58
20.97
351,074
+0.14(+0.67%)
May 23, 2011
21.13
21.27
20.83
20.83
153,186
-0.65(-3.03%)
May 20, 2011
21.66
21.90
21.11
21.48
325,943
-0.35(-1.60%)
May 19, 2011
21.33
21.86
21.26
21.83
167,586
+0.62(+2.92%)
May 18, 2011
21.03
21.22
20.81
21.21
216,681
+0.31(+1.48%)
May 17, 2011
21.34
21.50
20.82
20.90
209,461
-0.50(-2.34%)
May 16, 2011
21.86
21.86
21.40
21.40
218,850
-0.52(-2.37%)
May 13, 2011
22.29
22.46
21.77
21.92
132,461
-0.35(-1.57%)
May 12, 2011
22.00
22.32
21.63
22.27
148,234
+0.23(+1.04%)
May 11, 2011
21.98
22.25
21.63
22.04
206,313
+0.02(+0.09%)
May 10, 2011
21.73
22.10
21.73
22.02
134,231
+0.35(+1.62%)
May 09, 2011
20.75
21.86
20.75
21.67
289,662
+0.86(+4.13%)
May 06, 2011
21.29
21.37
20.77
20.81
185,859
-0.14(-0.67%)
May 05, 2011
21.05
21.30
20.94
20.95
222,462
-0.20(-0.95%)
May 04, 2011
21.17
21.45
21.01
21.15
341,829
-0.05(-0.24%)
May 03, 2011
22.37
22.88
21.12
21.20
807,341
+1.29(+6.48%)
May 02, 2011
19.77
20.20
19.60
19.91
257,396
-0.12(-0.60%)
Apr 29, 2011
19.78
20.22
19.75
20.03
134,970
+0.36(+1.83%)
Apr 28, 2011
19.68
19.79
19.40
19.67
140,705
-0.08(-0.41%)
Apr 27, 2011
19.20
19.78
19.11
19.75
144,772
+0.52(+2.70%)
Apr 26, 2011
19.31
19.31
19.06
19.23
156,634
+0.02(+0.10%)
Apr 25, 2011
19.18
19.23
18.95
19.21
127,506
-0.11(-0.57%)
Apr 21, 2011
19.53
19.53
19.17
19.32
77,481
-0.06(-0.31%)
Apr 20, 2011
19.39
19.39
18.97
19.38
202,497
+0.30(+1.57%)
Apr 19, 2011
19.51
19.55
19.02
19.08
243,220
-0.43(-2.20%)
Apr 18, 2011
19.58
19.58
19.16
19.51
219,789
-0.43(-2.16%)
Apr 15, 2011
19.64
19.97
19.53
19.94
453,994
+0.23(+1.17%)
Apr 14, 2011
19.36
19.79
19.36
19.71
157,497
+0.18(+0.92%)
Apr 13, 2011
19.98
19.98
19.50
19.53
291,804
-0.36(-1.81%)
Apr 12, 2011
20.02
20.18
19.82
19.89
204,752
-0.27(-1.34%)
Apr 11, 2011
20.08
20.54
19.86
20.16
219,896
+0.03(+0.15%)
Apr 08, 2011
19.95
20.24
19.77
20.13
263,023
+0.22(+1.10%)
Apr 07, 2011
19.85
19.95
19.60
19.91
299,595
+0.09(+0.45%)
Apr 06, 2011
19.67
19.93
19.40
19.82
621,956
+0.20(+1.02%)
Apr 05, 2011
19.41
19.73
19.37
19.62
153,889
+0.16(+0.82%)
Apr 04, 2011
19.77
19.87
19.44
19.46
124,656
-0.23(-1.17%)
Apr 01, 2011
19.87
20.08
19.64
19.69
272,425
-0.08(-0.40%)
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%)
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
.