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, 2014
20.54
20.57
20.15
20.18
175,893
-0.31(-1.51%)
May 29, 2014
20.82
20.83
20.39
20.49
153,249
-0.20(-0.97%)
May 28, 2014
20.47
20.81
20.45
20.69
294,809
+0.13(+0.63%)
May 27, 2014
20.16
20.63
19.89
20.56
269,188
+0.49(+2.44%)
May 23, 2014
20.00
20.07
20.07
20.07
171,500
-0.03(-0.15%)
May 22, 2014
20.06
20.17
19.88
20.10
64,987
+0.14(+0.70%)
May 21, 2014
20.14
20.29
19.80
19.96
152,487
-0.11(-0.55%)
May 20, 2014
20.44
20.65
19.98
20.07
180,486
-0.46(-2.24%)
May 19, 2014
20.09
20.59
19.96
20.53
236,873
+0.41(+2.04%)
May 16, 2014
20.00
20.20
19.84
20.12
338,552
+0.08(+0.40%)
May 15, 2014
20.02
20.25
19.82
20.04
369,239
-0.14(-0.69%)
May 14, 2014
20.94
21.15
20.14
20.18
226,526
-0.78(-3.72%)
May 13, 2014
21.25
21.25
20.92
20.96
158,148
-0.26(-1.23%)
May 12, 2014
20.66
21.31
20.53
21.22
188,881
+0.68(+3.31%)
May 09, 2014
20.14
20.56
20.02
20.54
118,830
+0.28(+1.38%)
May 08, 2014
20.31
20.58
20.10
20.26
219,436
-0.03(-0.15%)
May 07, 2014
20.49
20.49
19.89
20.29
194,705
-0.11(-0.54%)
May 06, 2014
20.03
20.50
19.86
20.40
286,725
+0.12(+0.59%)
May 05, 2014
20.02
20.32
19.99
20.28
125,848
+0.08(+0.40%)
May 02, 2014
19.81
20.28
19.81
20.20
133,361
+0.41(+2.07%)
May 01, 2014
19.69
19.95
19.40
19.79
234,350
+0.00(+0.00%)
Apr 30, 2014
19.50
19.82
19.17
19.79
176,046
+0.21(+1.07%)
Apr 29, 2014
19.75
19.97
19.55
19.58
148,415
-0.08(-0.41%)
Apr 28, 2014
19.85
20.20
19.49
19.66
171,349
-0.18(-0.91%)
Apr 25, 2014
20.22
20.43
19.76
19.84
160,568
-0.52(-2.55%)
Apr 24, 2014
20.25
20.47
20.07
20.36
168,820
+0.18(+0.89%)
Apr 23, 2014
20.07
20.35
19.77
20.18
181,117
+0.03(+0.15%)
Apr 22, 2014
19.81
20.29
19.81
20.15
352,807
+0.31(+1.56%)
Apr 21, 2014
19.86
19.95
19.65
19.84
83,692
-0.04(-0.20%)
Apr 17, 2014
19.56
19.88
19.88
19.88
144,800
+0.23(+1.17%)
Apr 16, 2014
19.60
19.89
19.51
19.65
161,627
+0.14(+0.72%)
Apr 15, 2014
19.79
19.95
19.18
19.51
273,319
-0.26(-1.32%)
Apr 14, 2014
19.74
19.84
19.60
19.77
203,264
+0.20(+1.02%)
Apr 11, 2014
19.61
19.76
19.49
19.57
173,910
-0.22(-1.11%)
Apr 10, 2014
20.18
20.35
19.71
19.79
224,608
-0.46(-2.27%)
Apr 09, 2014
20.07
20.47
19.94
20.25
177,408
+0.24(+1.20%)
Apr 08, 2014
19.86
20.12
19.72
20.01
205,977
+0.15(+0.76%)
Apr 07, 2014
19.72
20.05
19.60
19.86
431,445
+0.07(+0.35%)
Apr 04, 2014
20.17
20.25
19.39
19.79
229,060
-0.22(-1.10%)
Apr 03, 2014
20.31
20.31
19.89
20.01
200,946
-0.29(-1.43%)
Apr 02, 2014
20.23
20.40
20.15
20.30
128,284
+0.09(+0.45%)
Apr 01, 2014
19.91
20.23
19.72
20.21
213,186
+0.34(+1.71%)
Mar 31, 2014
19.75
20.05
19.69
19.87
133,367
+0.20(+0.99%)
Mar 28, 2014
19.75
20.09
19.65
19.68
158,490
-0.09(-0.48%)
Mar 27, 2014
19.68
19.94
19.61
19.77
234,315
+0.08(+0.41%)
Mar 26, 2014
20.08
20.09
19.57
19.69
136,440
-0.21(-1.06%)
Mar 25, 2014
20.04
20.38
19.71
19.90
285,095
-0.04(-0.20%)
Mar 24, 2014
20.57
20.59
19.91
19.94
225,078
-0.57(-2.78%)
Mar 21, 2014
20.48
20.76
20.41
20.51
260,930
+0.08(+0.39%)
Mar 20, 2014
20.32
20.63
20.22
20.43
84,291
+0.01(+0.05%)
Mar 19, 2014
20.56
20.63
20.23
20.42
76,799
-0.12(-0.58%)
Mar 18, 2014
20.05
20.55
19.85
20.54
132,345
+0.53(+2.65%)
Mar 17, 2014
19.98
20.19
19.83
20.01
168,106
+0.15(+0.76%)
Mar 14, 2014
19.88
20.07
19.76
19.86
127,678
-0.10(-0.50%)
Mar 13, 2014
20.37
20.42
19.84
19.96
139,317
-0.40(-1.96%)
Mar 12, 2014
20.41
20.65
20.29
20.36
102,503
-0.19(-0.92%)
Mar 11, 2014
20.77
20.80
20.47
20.55
187,984
-0.14(-0.68%)
Mar 10, 2014
20.37
20.79
20.37
20.69
171,253
+0.21(+1.03%)
Mar 07, 2014
20.33
20.53
20.05
20.48
206,706
+0.27(+1.34%)
Mar 06, 2014
19.94
20.37
19.93
20.21
191,848
+0.26(+1.30%)
Mar 05, 2014
20.00
20.05
19.78
19.95
253,412
-0.11(-0.55%)
Mar 04, 2014
19.94
20.33
19.67
20.06
299,977
+0.41(+2.09%)
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
.