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 (%)
Jun 30, 2006
16.80
16.83
16.16
16.16
725,238
-0.54(-3.23%)
Jun 29, 2006
15.87
16.77
15.78
16.70
279,800
+0.81(+5.10%)
Jun 28, 2006
16.49
16.49
15.78
15.89
203,916
-0.46(-2.81%)
Jun 27, 2006
16.52
16.53
16.26
16.35
219,638
-0.17(-1.03%)
Jun 26, 2006
16.10
16.55
16.10
16.52
189,500
+0.50(+3.12%)
Jun 23, 2006
15.63
16.29
15.37
16.02
168,920
+0.28(+1.78%)
Jun 22, 2006
15.64
15.87
15.52
15.74
127,755
-0.02(-0.13%)
Jun 21, 2006
15.15
15.91
15.15
15.76
252,837
+0.59(+3.89%)
Jun 20, 2006
15.55
15.59
15.02
15.17
138,990
-0.38(-2.44%)
Jun 19, 2006
15.97
16.00
15.30
15.55
212,090
-0.34(-2.14%)
Jun 16, 2006
15.99
16.08
15.50
15.89
470,410
-0.12(-0.75%)
Jun 15, 2006
15.07
16.33
14.98
16.01
296,871
+1.09(+7.31%)
Jun 14, 2006
14.90
14.99
14.57
14.92
191,615
-0.02(-0.13%)
Jun 13, 2006
15.30
15.53
14.56
14.94
296,643
-0.38(-2.48%)
Jun 12, 2006
15.92
16.37
15.32
15.32
145,168
-0.77(-4.79%)
Jun 09, 2006
15.60
16.37
15.59
16.09
215,150
+0.42(+2.68%)
Jun 08, 2006
16.60
16.65
15.09
15.67
344,036
-1.09(-6.50%)
Jun 07, 2006
16.62
17.15
16.37
16.76
261,115
+0.14(+0.84%)
Jun 06, 2006
16.79
17.00
16.36
16.62
312,112
-0.14(-0.84%)
Jun 05, 2006
17.18
17.40
16.45
16.76
221,708
-0.59(-3.40%)
Jun 02, 2006
17.17
17.49
16.84
17.35
147,005
-0.11(-0.63%)
Jun 01, 2006
17.25
17.50
17.03
17.46
223,380
+0.22(+1.28%)
May 31, 2006
16.86
17.25
16.39
17.24
454,916
+0.49(+2.93%)
May 30, 2006
16.88
17.14
16.30
16.75
258,876
-0.19(-1.12%)
May 26, 2006
17.05
17.19
16.61
16.94
95,234
-0.25(-1.45%)
May 25, 2006
17.04
17.28
16.65
17.19
315,499
+0.25(+1.48%)
May 24, 2006
16.51
17.09
16.33
16.94
494,398
+0.33(+1.99%)
May 23, 2006
16.39
16.81
16.22
16.61
339,242
+0.38(+2.34%)
May 22, 2006
16.33
16.47
15.88
16.23
258,396
-0.18(-1.10%)
May 19, 2006
15.81
16.55
15.62
16.41
298,297
+0.67(+4.26%)
May 18, 2006
16.10
16.25
15.65
15.74
302,009
-0.34(-2.11%)
May 17, 2006
16.27
16.28
15.92
16.08
326,844
-0.23(-1.41%)
May 16, 2006
16.10
16.40
15.90
16.31
444,707
+0.27(+1.68%)
May 15, 2006
16.19
16.35
15.95
16.04
402,880
-0.23(-1.41%)
May 12, 2006
16.26
16.63
16.05
16.27
211,099
-0.02(-0.12%)
May 11, 2006
17.00
17.00
16.02
16.29
288,447
-0.71(-4.18%)
May 10, 2006
16.90
17.18
16.36
17.00
351,471
+0.08(+0.47%)
May 09, 2006
17.13
18.08
16.40
16.92
533,432
-0.66(-3.75%)
May 08, 2006
17.84
18.16
17.58
17.58
255,424
-0.21(-1.18%)
May 05, 2006
17.37
18.10
17.30
17.79
233,172
+0.51(+2.95%)
May 04, 2006
17.30
17.47
16.95
17.28
334,600
-0.01(-0.06%)
May 03, 2006
16.88
17.39
16.51
17.29
252,129
+0.40(+2.37%)
May 02, 2006
16.62
16.97
16.59
16.89
210,084
+0.37(+2.24%)
May 01, 2006
16.34
16.77
16.29
16.52
284,481
+0.33(+2.04%)
Apr 28, 2006
16.15
16.40
15.75
16.19
278,900
-0.07(-0.43%)
Apr 27, 2006
15.79
16.47
15.44
16.26
281,522
+0.44(+2.78%)
Apr 26, 2006
16.00
16.10
15.65
15.82
123,469
-0.18(-1.12%)
Apr 25, 2006
16.36
16.52
15.89
16.00
338,466
-0.34(-2.08%)
Apr 24, 2006
15.57
16.38
15.29
16.34
267,242
+0.80(+5.15%)
Apr 21, 2006
15.75
15.90
15.46
15.54
127,832
-0.21(-1.33%)
Apr 20, 2006
15.85
15.88
15.15
15.75
200,376
-0.07(-0.44%)
Apr 19, 2006
15.60
15.99
15.60
15.82
335,297
+0.22(+1.41%)
Apr 18, 2006
15.31
15.86
15.31
15.60
297,037
+0.30(+1.96%)
Apr 17, 2006
14.88
15.42
14.88
15.30
391,945
+0.44(+2.96%)
Apr 13, 2006
15.30
15.30
14.77
14.86
163,604
-0.43(-2.81%)
Apr 12, 2006
14.65
15.30
14.57
15.29
165,129
+0.64(+4.37%)
Apr 11, 2006
15.03
15.35
14.47
14.65
170,593
-0.44(-2.92%)
Apr 10, 2006
14.34
15.16
14.30
15.09
417,510
+0.80(+5.60%)
Apr 07, 2006
14.78
15.00
14.04
14.29
278,166
-0.55(-3.71%)
Apr 06, 2006
14.94
15.03
14.79
14.84
232,515
-0.14(-0.93%)
Apr 05, 2006
14.94
15.06
14.74
14.98
398,089
-0.03(-0.20%)
Apr 04, 2006
14.76
15.02
14.34
15.01
477,977
+0.29(+1.97%)
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
.