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 (%)
Jul 29, 2005
10.13
10.52
10.05
10.25
130,050
+0.14(+1.38%)
Jul 28, 2005
10.03
10.14
9.970
10.11
262,059
+0.11(+1.10%)
Jul 27, 2005
10.19
10.20
9.830
10.00
154,116
-0.16(-1.57%)
Jul 26, 2005
10.22
10.24
10.00
10.16
172,931
-0.04(-0.39%)
Jul 25, 2005
10.36
10.44
10.18
10.20
96,343
-0.24(-2.30%)
Jul 22, 2005
10.19
10.46
10.15
10.44
169,636
+0.27(+2.65%)
Jul 21, 2005
10.22
10.35
10.12
10.17
187,513
-0.03(-0.29%)
Jul 20, 2005
10.04
10.25
9.970
10.20
292,460
+0.10(+0.99%)
Jul 19, 2005
10.00
10.21
9.950
10.10
196,437
+0.15(+1.51%)
Jul 18, 2005
10.00
10.13
9.910
9.950
293,304
-0.04(-0.40%)
Jul 15, 2005
9.720
10.08
9.720
9.990
526,101
+0.13(+1.32%)
Jul 14, 2005
10.25
10.25
9.550
9.860
315,625
-0.33(-3.24%)
Jul 13, 2005
10.34
10.34
10.10
10.19
297,536
-0.14(-1.36%)
Jul 12, 2005
10.36
10.37
10.10
10.33
262,623
+0.02(+0.19%)
Jul 11, 2005
10.10
10.33
9.940
10.31
557,895
+0.21(+2.08%)
Jul 08, 2005
9.970
10.13
9.970
10.10
431,649
+0.16(+1.61%)
Jul 07, 2005
9.790
10.00
9.590
9.940
428,682
+0.11(+1.12%)
Jul 06, 2005
9.720
9.910
9.410
9.830
409,730
+0.09(+0.92%)
Jul 05, 2005
9.430
9.790
9.430
9.740
178,900
+0.27(+2.85%)
Jul 01, 2005
9.490
9.720
9.400
9.470
280,100
-0.03(-0.32%)
Jun 30, 2005
9.600
9.600
9.100
9.500
635,071
-0.10(-1.04%)
Jun 29, 2005
9.430
9.600
9.350
9.600
221,846
+0.19(+2.02%)
Jun 28, 2005
8.760
9.450
8.760
9.410
443,685
+0.64(+7.30%)
Jun 27, 2005
8.790
8.890
8.760
8.770
156,612
-0.03(-0.34%)
Jun 24, 2005
8.830
8.870
8.710
8.800
195,207
-0.03(-0.34%)
Jun 23, 2005
8.850
8.900
8.760
8.830
725,280
+0.03(+0.34%)
Jun 22, 2005
8.740
8.930
8.710
8.800
273,572
+0.03(+0.34%)
Jun 21, 2005
8.450
9.000
8.420
8.770
883,565
+0.31(+3.66%)
Jun 20, 2005
8.700
8.700
8.430
8.460
335,681
-0.24(-2.76%)
Jun 17, 2005
8.790
8.790
8.650
8.700
183,571
+0.00(+0.00%)
Jun 16, 2005
8.800
8.800
8.600
8.700
236,899
-0.03(-0.34%)
Jun 15, 2005
8.640
8.800
8.480
8.730
516,439
+0.13(+1.51%)
Jun 14, 2005
8.540
8.600
8.380
8.600
209,949
+0.08(+0.94%)
Jun 13, 2005
8.560
8.600
8.370
8.520
165,141
+0.02(+0.24%)
Jun 10, 2005
8.340
8.510
8.270
8.500
114,108
+0.10(+1.19%)
Jun 09, 2005
8.530
8.530
8.320
8.400
164,070
-0.09(-1.06%)
Jun 08, 2005
8.430
8.600
8.410
8.490
265,102
+0.12(+1.43%)
Jun 07, 2005
8.290
8.750
8.270
8.370
735,494
+0.06(+0.72%)
Jun 06, 2005
8.250
8.340
8.140
8.310
345,534
+0.07(+0.85%)
Jun 03, 2005
8.250
8.330
8.180
8.240
193,748
-0.04(-0.48%)
Jun 02, 2005
8.290
8.390
8.200
8.280
216,633
-0.02(-0.24%)
Jun 01, 2005
8.400
8.430
8.150
8.300
239,408
+0.02(+0.24%)
May 31, 2005
8.470
8.470
8.270
8.280
276,977
-0.06(-0.72%)
May 27, 2005
8.450
8.550
8.340
8.340
158,324
-0.01(-0.12%)
May 26, 2005
8.300
8.430
8.280
8.350
139,680
+0.10(+1.21%)
May 25, 2005
8.390
8.470
8.100
8.250
112,089
-0.14(-1.67%)
May 24, 2005
8.620
8.620
8.390
8.390
91,000
-0.21(-2.44%)
May 23, 2005
8.590
8.700
8.500
8.600
140,840
+0.08(+1.00%)
May 20, 2005
8.560
8.630
8.420
8.515
66,571
-0.13(-1.56%)
May 19, 2005
8.870
8.891
8.450
8.650
125,666
-0.15(-1.70%)
May 18, 2005
9.090
9.090
8.710
8.800
137,600
-0.18(-2.00%)
May 17, 2005
8.740
9.090
8.740
8.980
267,445
+0.31(+3.58%)
May 16, 2005
8.630
8.840
8.630
8.670
158,273
-0.05(-0.57%)
May 13, 2005
8.710
8.760
8.550
8.720
194,572
-0.04(-0.46%)
May 12, 2005
8.500
8.780
8.410
8.760
217,210
+0.22(+2.58%)
May 11, 2005
7.960
8.590
7.900
8.540
368,881
+0.53(+6.62%)
May 10, 2005
7.500
8.100
7.200
8.010
1,113,324
+1.16(+16.93%)
May 09, 2005
6.730
6.850
6.566
6.850
126,227
+0.07(+1.03%)
May 06, 2005
6.900
6.900
6.730
6.780
56,713
-0.03(-0.44%)
May 05, 2005
6.820
6.850
6.740
6.810
80,601
-0.06(-0.87%)
May 04, 2005
6.850
6.910
6.720
6.870
35,847
+0.00(+0.00%)
May 03, 2005
6.860
6.930
6.760
6.870
38,918
+0.00(+0.00%)
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
.