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 31, 2012
15.25
15.28
14.89
15.05
173,739
-0.19(-1.25%)
May 30, 2012
15.30
15.43
15.16
15.24
163,840
-0.18(-1.17%)
May 29, 2012
15.37
15.53
15.22
15.42
177,317
+0.15(+0.98%)
May 25, 2012
15.42
15.65
15.21
15.27
244,226
-0.10(-0.65%)
May 24, 2012
15.71
15.71
15.28
15.37
216,461
-0.28(-1.79%)
May 23, 2012
15.70
15.76
15.40
15.65
197,594
-0.27(-1.70%)
May 22, 2012
16.30
16.38
15.77
15.92
198,814
-0.30(-1.85%)
May 21, 2012
16.24
16.39
16.04
16.22
284,779
+0.10(+0.62%)
May 18, 2012
16.07
16.26
16.01
16.12
264,824
-0.03(-0.19%)
May 17, 2012
16.05
16.17
15.93
16.15
234,826
+0.10(+0.62%)
May 16, 2012
16.28
16.38
15.94
16.05
203,047
-0.19(-1.17%)
May 15, 2012
16.05
16.37
16.00
16.24
150,048
+0.13(+0.81%)
May 14, 2012
16.02
16.23
15.84
16.11
154,594
-0.08(-0.49%)
May 11, 2012
16.01
16.35
16.01
16.19
95,718
+0.05(+0.31%)
May 10, 2012
16.36
16.43
16.05
16.14
125,299
-0.11(-0.68%)
May 09, 2012
15.70
16.29
15.70
16.25
172,623
+0.34(+2.14%)
May 08, 2012
15.69
16.10
14.28
15.91
327,761
+0.22(+1.40%)
May 07, 2012
15.26
15.78
15.26
15.69
156,509
+0.34(+2.21%)
May 04, 2012
15.46
15.51
15.24
15.35
205,663
-0.23(-1.48%)
May 03, 2012
15.77
15.77
15.44
15.58
216,859
-0.24(-1.52%)
May 02, 2012
15.87
15.91
15.54
15.82
158,058
-0.16(-1.00%)
May 01, 2012
15.92
16.27
15.79
15.98
372,402
+0.13(+0.82%)
Apr 30, 2012
15.88
15.91
15.71
15.85
175,516
-0.06(-0.38%)
Apr 27, 2012
15.97
16.00
15.76
15.91
113,246
+0.04(+0.25%)
Apr 26, 2012
15.91
15.95
15.81
15.87
107,487
-0.13(-0.81%)
Apr 25, 2012
15.59
16.01
15.59
16.00
211,779
+0.66(+4.30%)
Apr 24, 2012
15.17
15.37
14.98
15.34
143,954
+0.13(+0.85%)
Apr 23, 2012
15.41
15.41
15.04
15.21
205,975
-0.48(-3.06%)
Apr 20, 2012
15.87
16.00
15.53
15.69
170,804
+0.13(+0.84%)
Apr 19, 2012
15.66
15.78
15.34
15.56
165,657
-0.06(-0.38%)
Apr 18, 2012
15.74
15.86
15.47
15.62
140,387
-0.25(-1.58%)
Apr 17, 2012
16.01
16.12
15.79
15.87
216,784
+0.02(+0.13%)
Apr 16, 2012
15.79
15.95
15.66
15.85
108,347
+0.10(+0.63%)
Apr 13, 2012
15.85
16.01
15.70
15.75
161,272
-0.18(-1.13%)
Apr 12, 2012
16.00
16.12
15.85
15.93
176,407
-0.06(-0.41%)
Apr 11, 2012
15.92
16.01
15.82
15.99
206,067
+0.26(+1.68%)
Apr 10, 2012
15.85
15.85
15.54
15.73
306,417
-0.13(-0.82%)
Apr 09, 2012
15.86
15.96
15.59
15.86
357,545
-0.26(-1.61%)
Apr 05, 2012
16.05
16.18
15.86
16.12
228,932
-0.02(-0.12%)
Apr 04, 2012
16.01
16.23
15.86
16.14
610,724
-0.10(-0.62%)
Apr 03, 2012
16.18
16.52
16.12
16.24
301,268
+0.06(+0.37%)
Apr 02, 2012
15.83
16.25
15.64
16.18
180,620
+0.38(+2.41%)
Mar 30, 2012
16.20
16.22
15.79
15.80
314,286
-0.35(-2.17%)
Mar 29, 2012
16.05
16.50
15.99
16.15
374,083
+0.62(+3.99%)
Mar 28, 2012
15.50
15.67
15.38
15.53
269,744
+0.03(+0.19%)
Mar 27, 2012
15.70
15.81
15.47
15.50
212,552
-0.20(-1.27%)
Mar 26, 2012
15.38
15.85
15.29
15.70
249,570
+0.52(+3.43%)
Mar 23, 2012
15.02
15.21
14.97
15.18
237,389
+0.14(+0.93%)
Mar 22, 2012
14.76
15.09
14.55
15.04
216,457
+0.08(+0.53%)
Mar 21, 2012
15.25
15.34
14.95
14.96
151,660
-0.25(-1.64%)
Mar 20, 2012
15.14
15.36
15.14
15.21
215,221
-0.02(-0.13%)
Mar 19, 2012
15.22
15.31
15.05
15.23
322,608
-0.03(-0.20%)
Mar 16, 2012
15.39
15.43
15.21
15.26
301,720
-0.07(-0.46%)
Mar 15, 2012
15.51
15.51
15.01
15.33
172,854
+0.09(+0.59%)
Mar 14, 2012
15.27
15.27
15.08
15.24
176,720
-0.03(-0.20%)
Mar 13, 2012
15.09
15.27
14.99
15.27
174,133
+0.35(+2.35%)
Mar 12, 2012
14.93
15.08
14.81
14.92
290,398
-0.02(-0.13%)
Mar 09, 2012
14.82
15.09
14.73
14.94
262,531
+0.08(+0.54%)
Mar 08, 2012
14.93
15.00
14.62
14.86
208,750
+0.09(+0.61%)
Mar 07, 2012
14.69
14.81
14.59
14.77
211,533
+0.11(+0.75%)
Mar 06, 2012
14.75
14.92
14.60
14.66
344,071
-0.32(-2.14%)
Mar 05, 2012
14.30
15.20
14.05
14.98
774,518
+1.12(+8.08%)
Mar 02, 2012
13.77
14.36
13.62
13.86
649,030
+0.10(+0.73%)
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
.