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 31, 2009
20.23
20.50
19.89
19.90
252,978
-0.35(-1.73%)
Jul 30, 2009
20.16
20.57
19.72
20.25
187,718
+0.36(+1.81%)
Jul 29, 2009
19.69
20.10
19.69
19.89
143,350
+0.04(+0.20%)
Jul 28, 2009
19.95
20.20
19.67
19.85
209,891
-0.27(-1.34%)
Jul 27, 2009
20.58
20.62
19.99
20.12
183,879
-0.15(-0.74%)
Jul 24, 2009
20.07
20.33
19.91
20.27
77,216
+0.05(+0.25%)
Jul 23, 2009
19.57
20.25
19.55
20.22
179,074
+0.59(+3.01%)
Jul 22, 2009
19.38
19.80
19.11
19.63
171,456
+0.13(+0.67%)
Jul 21, 2009
19.62
19.82
19.25
19.50
140,622
-0.13(-0.66%)
Jul 20, 2009
19.47
19.64
19.38
19.63
146,540
+0.28(+1.45%)
Jul 17, 2009
20.00
20.25
19.15
19.35
286,873
-0.59(-2.96%)
Jul 16, 2009
19.54
20.01
19.21
19.94
238,703
+0.23(+1.17%)
Jul 15, 2009
18.79
19.77
18.41
19.71
319,631
+1.17(+6.31%)
Jul 14, 2009
18.37
18.72
18.25
18.54
175,511
+0.10(+0.54%)
Jul 13, 2009
18.01
18.46
17.50
18.44
260,548
+0.40(+2.22%)
Jul 10, 2009
17.79
18.12
17.73
18.04
130,337
+0.10(+0.56%)
Jul 09, 2009
18.21
18.21
17.75
17.94
281,558
-0.21(-1.16%)
Jul 08, 2009
18.56
18.59
17.95
18.15
161,964
-0.29(-1.57%)
Jul 07, 2009
18.40
18.53
18.01
18.44
315,041
+0.10(+0.55%)
Jul 06, 2009
18.38
18.52
18.01
18.34
229,430
-0.21(-1.13%)
Jul 02, 2009
19.24
19.24
18.28
18.55
226,448
-0.51(-2.68%)
Jul 01, 2009
18.26
19.20
17.81
19.06
433,812
+0.97(+5.36%)
Jun 30, 2009
18.01
18.19
17.80
18.09
526,327
+0.04(+0.22%)
Jun 29, 2009
18.10
18.20
17.86
18.05
194,862
-0.04(-0.22%)
Jun 26, 2009
17.72
18.22
17.54
18.09
884,955
+0.28(+1.57%)
Jun 25, 2009
17.61
17.81
17.07
17.81
176,072
+0.28(+1.60%)
Jun 24, 2009
17.90
17.94
17.40
17.53
145,340
+0.33(+1.92%)
Jun 23, 2009
17.41
17.41
17.03
17.20
222,438
-0.13(-0.75%)
Jun 22, 2009
17.31
17.55
17.01
17.33
329,548
-0.09(-0.52%)
Jun 19, 2009
17.15
17.82
17.11
17.42
488,865
+0.47(+2.77%)
Jun 18, 2009
16.96
17.07
16.61
16.95
121,171
-0.04(-0.24%)
Jun 17, 2009
16.54
17.15
16.40
16.99
200,833
+0.51(+3.09%)
Jun 16, 2009
17.26
17.44
16.42
16.48
157,598
-0.60(-3.51%)
Jun 15, 2009
17.41
17.44
16.81
17.08
274,967
-0.43(-2.46%)
Jun 12, 2009
17.14
17.53
17.03
17.51
165,840
+0.28(+1.63%)
Jun 11, 2009
17.21
17.56
16.98
17.23
153,065
+0.12(+0.70%)
Jun 10, 2009
17.39
17.65
16.82
17.11
154,467
-0.19(-1.10%)
Jun 09, 2009
17.18
17.39
17.01
17.30
121,837
+0.16(+0.93%)
Jun 08, 2009
17.05
17.50
16.90
17.14
112,745
-0.18(-1.04%)
Jun 05, 2009
17.46
17.74
17.14
17.32
144,842
+0.04(+0.23%)
Jun 04, 2009
17.32
17.34
16.99
17.28
160,206
+0.05(+0.29%)
Jun 03, 2009
17.16
17.34
17.10
17.23
232,466
-0.02(-0.12%)
Jun 02, 2009
17.08
17.47
16.91
17.25
433,330
+0.14(+0.82%)
Jun 01, 2009
16.49
17.33
16.48
17.11
394,515
+0.83(+5.10%)
May 29, 2009
16.30
16.44
16.02
16.28
239,059
+0.08(+0.49%)
May 28, 2009
16.35
16.45
15.90
16.20
180,034
-0.02(-0.12%)
May 27, 2009
16.57
17.08
16.20
16.22
185,158
-0.51(-3.05%)
May 26, 2009
15.91
16.92
15.84
16.73
189,938
+0.71(+4.43%)
May 22, 2009
16.30
16.32
16.00
16.02
126,669
-0.23(-1.42%)
May 21, 2009
16.59
16.80
16.06
16.25
217,827
-0.51(-3.04%)
May 20, 2009
16.78
17.09
16.65
16.76
247,422
+0.06(+0.36%)
May 19, 2009
16.82
16.95
16.61
16.70
143,565
-0.22(-1.30%)
May 18, 2009
17.05
17.07
16.72
16.92
286,036
+0.01(+0.06%)
May 15, 2009
16.81
17.06
16.71
16.91
194,866
+0.04(+0.24%)
May 14, 2009
17.04
17.20
16.76
16.87
154,889
-0.05(-0.30%)
May 13, 2009
16.98
17.27
16.77
16.92
295,462
-0.15(-0.88%)
May 12, 2009
17.64
18.09
16.84
17.07
484,469
-0.84(-4.69%)
May 11, 2009
17.60
17.92
17.17
17.91
345,717
-0.01(-0.06%)
May 08, 2009
17.80
18.14
17.59
17.92
401,394
+0.24(+1.36%)
May 07, 2009
18.09
18.09
17.45
17.68
269,478
-0.34(-1.89%)
May 06, 2009
18.46
18.52
17.81
18.02
366,692
-0.29(-1.58%)
May 05, 2009
19.86
19.97
18.17
18.31
367,243
-1.18(-6.05%)
May 04, 2009
19.40
19.83
19.04
19.49
286,162
+0.05(+0.26%)
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
.