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, 2016
29.86
30.04
29.19
29.82
251,449
+0.04(+0.13%)
May 27, 2016
29.53
29.78
29.78
29.78
106,300
+0.28(+0.95%)
May 26, 2016
29.54
29.70
28.77
29.50
129,116
-0.08(-0.27%)
May 25, 2016
29.88
29.88
29.49
29.58
113,165
-0.20(-0.67%)
May 24, 2016
29.12
29.83
29.12
29.78
163,675
+0.83(+2.87%)
May 23, 2016
29.22
29.28
28.93
28.95
93,993
-0.20(-0.69%)
May 20, 2016
28.94
29.33
28.84
29.15
116,875
+0.39(+1.36%)
May 19, 2016
28.95
29.29
28.44
28.76
152,138
-0.39(-1.34%)
May 18, 2016
29.00
29.43
28.83
29.15
169,839
+0.15(+0.52%)
May 17, 2016
29.51
29.82
28.85
29.00
292,118
-0.65(-2.19%)
May 16, 2016
29.58
30.00
29.30
29.65
181,825
+0.19(+0.64%)
May 13, 2016
29.49
29.76
29.30
29.46
110,809
-0.01(-0.03%)
May 12, 2016
29.29
29.81
29.25
29.47
238,029
+0.24(+0.82%)
May 11, 2016
29.58
29.66
29.10
29.23
118,012
-0.50(-1.68%)
May 10, 2016
29.62
29.73
29.39
29.73
151,197
+0.25(+0.85%)
May 09, 2016
29.44
29.58
29.34
29.48
136,468
+0.10(+0.34%)
May 06, 2016
29.05
29.38
28.98
29.38
148,967
+0.14(+0.48%)
May 05, 2016
29.17
29.57
28.90
29.24
225,317
+0.12(+0.41%)
May 04, 2016
29.09
29.33
28.74
29.12
231,683
-0.44(-1.49%)
May 03, 2016
29.55
29.98
29.36
29.56
271,626
+0.23(+0.78%)
May 02, 2016
29.16
29.37
28.93
29.33
176,209
+0.18(+0.62%)
Apr 29, 2016
28.99
29.35
28.79
29.15
134,862
-0.03(-0.10%)
Apr 28, 2016
29.43
29.57
29.11
29.18
170,806
-0.27(-0.92%)
Apr 27, 2016
29.11
29.50
28.98
29.45
222,436
+0.28(+0.96%)
Apr 26, 2016
29.03
29.23
28.86
29.17
136,253
+0.33(+1.14%)
Apr 25, 2016
29.25
29.25
28.68
28.84
111,431
-0.32(-1.10%)
Apr 22, 2016
28.75
29.16
28.67
29.16
182,000
+0.29(+1.00%)
Apr 21, 2016
29.27
29.27
28.80
28.87
114,579
-0.34(-1.16%)
Apr 20, 2016
29.56
29.61
29.12
29.21
141,197
-0.22(-0.75%)
Apr 19, 2016
29.49
29.68
29.32
29.43
106,219
+0.01(+0.03%)
Apr 18, 2016
29.16
29.59
29.03
29.42
102,691
+0.28(+0.96%)
Apr 15, 2016
28.99
29.36
28.84
29.14
102,721
-0.02(-0.07%)
Apr 14, 2016
29.29
29.40
29.10
29.16
71,027
-0.23(-0.78%)
Apr 13, 2016
28.82
29.40
28.61
29.39
243,951
+0.63(+2.19%)
Apr 12, 2016
28.76
29.10
28.49
28.76
172,525
-0.05(-0.17%)
Apr 11, 2016
29.00
29.27
28.56
28.81
129,142
-0.10(-0.35%)
Apr 08, 2016
29.01
29.17
28.65
28.91
154,431
+0.03(+0.10%)
Apr 07, 2016
29.16
29.45
28.68
28.88
225,395
-0.68(-2.30%)
Apr 06, 2016
29.91
30.14
29.32
29.56
370,567
-0.26(-0.87%)
Apr 05, 2016
29.71
30.35
29.71
29.82
166,752
+0.08(+0.27%)
Apr 04, 2016
30.18
30.32
29.73
29.74
144,418
-0.58(-1.91%)
Apr 01, 2016
29.84
30.45
29.66
30.32
297,597
+0.14(+0.46%)
Mar 31, 2016
30.61
30.61
30.15
30.18
137,690
-0.28(-0.92%)
Mar 30, 2016
30.46
30.59
30.23
30.46
150,966
+0.06(+0.20%)
Mar 29, 2016
29.29
30.44
29.13
30.40
205,881
+1.16(+3.97%)
Mar 28, 2016
29.35
29.46
29.04
29.24
149,753
-0.02(-0.07%)
Mar 24, 2016
28.89
29.26
29.26
29.26
122,200
+0.31(+1.07%)
Mar 23, 2016
28.97
29.24
28.80
28.95
150,034
-0.18(-0.62%)
Mar 22, 2016
29.28
29.47
28.80
29.13
146,934
-0.17(-0.58%)
Mar 21, 2016
29.13
29.43
29.05
29.30
106,206
+0.01(+0.03%)
Mar 18, 2016
29.73
29.73
29.17
29.29
243,947
-0.24(-0.81%)
Mar 17, 2016
29.11
29.67
29.04
29.53
113,086
+0.40(+1.37%)
Mar 16, 2016
28.87
29.29
28.70
29.13
106,410
+0.25(+0.87%)
Mar 15, 2016
28.96
29.17
28.80
28.88
178,381
-0.09(-0.31%)
Mar 14, 2016
29.15
29.27
28.76
28.97
129,820
-0.24(-0.82%)
Mar 11, 2016
28.96
29.26
28.96
29.21
147,766
+0.34(+1.18%)
Mar 10, 2016
29.25
29.46
28.68
28.87
172,500
-0.40(-1.37%)
Mar 09, 2016
29.06
29.64
28.41
29.27
202,571
+0.17(+0.58%)
Mar 08, 2016
28.30
29.85
28.11
29.10
563,870
+1.38(+4.98%)
Mar 07, 2016
28.00
28.18
27.36
27.72
267,212
-0.31(-1.11%)
Mar 04, 2016
28.06
28.27
27.91
28.03
182,501
+0.07(+0.25%)
Mar 03, 2016
27.94
28.29
27.67
27.96
222,137
-0.25(-0.89%)
Mar 02, 2016
28.86
29.23
27.38
28.21
397,889
-0.90(-3.09%)
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
.