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, 2019
24.73
24.91
24.54
24.76
120,900
-0.31(-1.24%)
May 30, 2019
25.09
25.40
24.94
25.07
104,723
-0.05(-0.20%)
May 29, 2019
24.97
25.27
24.70
25.12
167,953
+0.04(+0.16%)
May 28, 2019
25.32
25.32
24.80
25.08
149,954
-0.22(-0.87%)
May 24, 2019
25.47
25.64
25.25
25.30
103,400
-0.01(-0.04%)
May 23, 2019
25.52
25.56
25.23
25.31
159,206
-0.49(-1.90%)
May 22, 2019
25.68
25.95
25.52
25.80
180,870
+0.05(+0.19%)
May 21, 2019
25.63
26.08
25.61
25.75
278,060
+0.34(+1.34%)
May 20, 2019
25.25
25.51
25.12
25.41
246,858
-0.06(-0.24%)
May 17, 2019
25.28
25.77
25.20
25.47
161,000
-0.06(-0.24%)
May 16, 2019
25.65
25.95
25.48
25.53
187,218
+0.01(+0.04%)
May 15, 2019
25.29
25.66
25.29
25.52
113,033
-0.05(-0.20%)
May 14, 2019
25.63
26.07
25.47
25.57
89,631
+0.07(+0.27%)
May 13, 2019
25.69
26.47
25.12
25.50
142,173
-0.69(-2.63%)
May 10, 2019
26.24
26.47
25.26
26.19
179,600
-0.04(-0.15%)
May 09, 2019
26.50
27.04
25.88
26.23
169,885
-0.30(-1.13%)
May 08, 2019
26.53
27.13
26.37
26.53
169,892
-0.12(-0.45%)
May 07, 2019
26.78
27.90
26.08
26.65
234,504
-1.89(-6.62%)
May 06, 2019
28.04
28.58
27.91
28.54
89,397
+0.19(+0.67%)
May 03, 2019
27.99
28.37
27.99
28.35
80,900
+0.37(+1.32%)
May 02, 2019
27.65
28.26
27.62
27.98
69,852
+0.29(+1.05%)
May 01, 2019
27.81
27.97
27.51
27.69
268,929
-0.06(-0.22%)
Apr 30, 2019
27.98
28.10
27.65
27.75
98,994
-0.16(-0.57%)
Apr 29, 2019
27.68
28.06
27.17
27.91
72,349
+0.37(+1.34%)
Apr 26, 2019
27.13
27.61
27.06
27.54
93,800
+0.45(+1.66%)
Apr 25, 2019
27.77
27.77
27.07
27.09
112,298
-0.72(-2.59%)
Apr 24, 2019
27.91
28.21
27.77
27.81
97,021
-0.08(-0.29%)
Apr 23, 2019
27.42
28.14
27.30
27.89
95,643
+0.51(+1.86%)
Apr 22, 2019
27.61
27.76
27.23
27.38
84,575
-0.24(-0.87%)
Apr 18, 2019
27.69
27.92
27.27
27.62
120,500
-0.19(-0.68%)
Apr 17, 2019
27.96
28.06
27.68
27.81
83,473
-0.04(-0.14%)
Apr 16, 2019
28.16
28.22
27.81
27.85
57,491
-0.14(-0.50%)
Apr 15, 2019
27.79
28.08
27.60
27.99
107,113
+0.21(+0.76%)
Apr 12, 2019
28.20
28.59
27.49
27.78
162,700
-1.60(-5.45%)
Apr 11, 2019
29.26
29.56
29.20
29.38
180,500
+0.14(+0.48%)
Apr 10, 2019
28.94
29.37
28.79
29.24
119,601
+0.36(+1.25%)
Apr 09, 2019
29.00
29.29
28.84
28.88
96,011
-0.26(-0.89%)
Apr 08, 2019
28.94
29.28
28.86
29.14
65,123
+0.06(+0.21%)
Apr 05, 2019
28.98
29.26
28.69
29.08
168,700
+0.19(+0.66%)
Apr 04, 2019
28.56
28.90
28.40
28.89
101,449
+0.34(+1.19%)
Apr 03, 2019
28.45
28.66
28.22
28.55
108,564
+0.32(+1.13%)
Apr 02, 2019
28.33
28.51
28.12
28.23
127,580
-0.05(-0.18%)
Apr 01, 2019
28.49
28.57
28.10
28.28
145,583
+0.00(+0.00%)
Mar 29, 2019
28.51
28.56
28.16
28.28
170,500
-0.09(-0.32%)
Mar 28, 2019
28.37
28.64
28.07
28.37
88,890
+0.13(+0.46%)
Mar 27, 2019
28.22
28.34
27.86
28.24
77,512
+0.02(+0.07%)
Mar 26, 2019
28.13
28.45
28.11
28.22
95,913
+0.28(+1.00%)
Mar 25, 2019
27.73
28.08
27.59
27.94
81,626
+0.14(+0.50%)
Mar 22, 2019
28.40
28.51
27.80
27.80
220,300
-0.77(-2.70%)
Mar 21, 2019
28.26
28.70
28.26
28.57
134,514
+0.19(+0.67%)
Mar 20, 2019
28.20
28.69
28.03
28.38
154,326
+0.18(+0.64%)
Mar 19, 2019
28.47
28.61
28.13
28.20
143,285
-0.29(-1.02%)
Mar 18, 2019
28.54
28.76
28.29
28.49
143,216
-0.01(-0.04%)
Mar 15, 2019
27.96
28.74
27.96
28.50
355,900
+0.43(+1.53%)
Mar 14, 2019
28.40
28.40
28.03
28.07
84,755
-0.28(-0.99%)
Mar 13, 2019
28.49
28.69
28.32
28.35
76,119
-0.08(-0.28%)
Mar 12, 2019
28.78
28.89
28.27
28.43
128,839
-0.32(-1.11%)
Mar 11, 2019
28.43
28.82
28.30
28.75
94,516
+0.35(+1.23%)
Mar 08, 2019
28.26
28.49
28.16
28.40
95,500
+0.00(+0.00%)
Mar 07, 2019
28.61
28.93
28.34
28.40
104,558
-0.27(-0.94%)
Mar 06, 2019
29.58
29.72
28.58
28.67
141,251
-0.94(-3.17%)
Mar 05, 2019
29.79
29.98
29.60
29.61
133,620
-0.18(-0.60%)
Mar 04, 2019
29.97
30.09
29.50
29.79
137,446
-0.24(-0.80%)
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
.