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, 2017
33.55
33.76
33.37
33.53
104,388
+0.06(+0.18%)
Jun 29, 2017
33.88
33.90
33.26
33.47
106,667
-0.41(-1.21%)
Jun 28, 2017
33.68
34.06
33.49
33.88
83,448
+0.33(+0.98%)
Jun 27, 2017
33.95
33.97
33.52
33.55
107,950
-0.41(-1.21%)
Jun 26, 2017
34.19
34.20
33.74
33.96
79,267
-0.05(-0.15%)
Jun 23, 2017
33.62
34.09
33.45
34.01
293,499
+0.40(+1.19%)
Jun 22, 2017
33.29
33.76
33.05
33.61
132,140
+0.16(+0.48%)
Jun 21, 2017
33.42
33.70
33.23
33.45
132,277
+0.08(+0.24%)
Jun 20, 2017
33.48
33.48
32.79
33.37
100,439
-0.21(-0.63%)
Jun 19, 2017
33.80
34.00
33.45
33.58
90,308
-0.04(-0.12%)
Jun 16, 2017
33.59
33.80
32.86
33.62
363,309
-0.31(-0.91%)
Jun 15, 2017
33.38
33.94
32.73
33.93
124,321
+0.30(+0.89%)
Jun 14, 2017
34.00
34.00
33.51
33.63
127,141
-0.34(-1.00%)
Jun 13, 2017
34.00
34.45
33.36
33.97
219,047
+0.18(+0.53%)
Jun 12, 2017
33.36
33.89
33.04
33.79
119,051
+0.33(+0.99%)
Jun 09, 2017
33.22
33.72
32.95
33.46
173,961
+0.40(+1.21%)
Jun 08, 2017
32.85
33.20
32.74
33.06
111,764
+0.22(+0.67%)
Jun 07, 2017
32.93
33.11
32.68
32.84
87,593
-0.07(-0.21%)
Jun 06, 2017
33.06
33.32
32.86
32.91
134,464
-0.38(-1.14%)
Jun 05, 2017
33.85
34.23
32.76
33.29
176,014
-0.58(-1.71%)
Jun 02, 2017
34.00
34.27
33.50
33.87
156,105
-0.12(-0.35%)
Jun 01, 2017
33.39
33.96
33.04
33.99
212,076
+0.66(+1.98%)
May 31, 2017
33.00
33.41
32.66
33.33
166,042
+0.42(+1.28%)
May 30, 2017
32.77
33.19
32.52
32.91
124,434
+0.09(+0.27%)
May 26, 2017
32.87
32.90
32.60
32.82
71,603
-0.07(-0.21%)
May 25, 2017
32.95
33.06
32.70
32.89
68,791
-0.04(-0.12%)
May 24, 2017
32.78
33.05
32.65
32.93
110,126
+0.17(+0.52%)
May 23, 2017
33.13
33.18
32.72
32.76
113,691
-0.18(-0.55%)
May 22, 2017
32.76
33.19
32.63
32.94
132,061
+0.15(+0.46%)
May 19, 2017
32.65
33.31
32.40
32.79
183,642
+0.19(+0.58%)
May 18, 2017
32.84
33.00
32.57
32.60
144,251
-0.21(-0.64%)
May 17, 2017
33.06
33.28
32.67
32.81
134,203
-0.66(-1.97%)
May 16, 2017
33.23
33.51
33.00
33.47
133,860
+0.35(+1.06%)
May 15, 2017
32.66
33.19
32.47
33.12
172,970
+0.54(+1.66%)
May 12, 2017
32.79
33.38
30.68
32.58
117,553
-0.25(-0.76%)
May 11, 2017
33.40
33.92
32.78
32.83
131,176
-0.57(-1.71%)
May 10, 2017
33.03
33.44
32.70
33.40
202,058
+0.36(+1.09%)
May 09, 2017
30.61
33.29
30.61
33.04
446,955
+3.51(+11.89%)
May 08, 2017
29.78
30.00
29.52
29.53
284,163
-0.31(-1.04%)
May 05, 2017
29.95
29.95
29.55
29.84
116,133
+0.04(+0.13%)
May 04, 2017
29.52
30.21
29.52
29.80
124,147
+0.27(+0.91%)
May 03, 2017
29.71
29.73
29.24
29.53
237,023
-0.25(-0.84%)
May 02, 2017
29.81
30.09
29.66
29.78
89,670
-0.01(-0.03%)
May 01, 2017
29.85
29.92
29.68
29.79
89,383
-0.02(-0.07%)
Apr 28, 2017
30.10
30.17
29.78
29.81
207,218
-0.33(-1.09%)
Apr 27, 2017
30.07
30.32
30.01
30.14
103,500
+0.17(+0.57%)
Apr 26, 2017
29.54
30.15
29.54
29.97
133,376
+0.43(+1.46%)
Apr 25, 2017
29.60
29.81
29.47
29.54
131,487
+0.13(+0.44%)
Apr 24, 2017
29.64
29.66
29.32
29.41
173,148
+0.19(+0.65%)
Apr 21, 2017
29.28
29.35
29.02
29.22
156,033
-0.14(-0.48%)
Apr 20, 2017
29.10
29.47
28.95
29.36
100,417
+0.39(+1.35%)
Apr 19, 2017
28.90
29.26
28.84
28.97
107,094
+0.08(+0.28%)
Apr 18, 2017
28.75
28.90
28.61
28.89
243,361
+0.05(+0.17%)
Apr 17, 2017
28.49
28.87
27.37
28.84
97,911
+0.40(+1.41%)
Apr 13, 2017
28.44
28.79
28.38
28.44
187,067
-0.11(-0.39%)
Apr 12, 2017
28.56
28.73
28.38
28.55
86,371
-0.06(-0.21%)
Apr 11, 2017
28.36
28.70
28.29
28.61
165,716
+0.20(+0.70%)
Apr 10, 2017
28.06
28.57
28.06
28.41
88,475
+0.15(+0.53%)
Apr 07, 2017
28.36
28.44
28.12
28.26
131,657
-0.07(-0.25%)
Apr 06, 2017
28.33
28.50
28.15
28.33
103,930
+0.00(+0.00%)
Apr 05, 2017
28.46
28.59
28.28
28.33
162,787
-0.10(-0.35%)
Apr 04, 2017
28.60
28.78
28.28
28.43
172,577
-0.13(-0.46%)
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
.