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 30, 2010
15.65
16.19
15.50
15.85
511,124
-0.05(-0.31%)
Jul 29, 2010
16.09
16.25
15.65
15.90
233,226
-0.07(-0.44%)
Jul 28, 2010
16.15
16.25
15.81
15.97
175,868
-0.27(-1.66%)
Jul 27, 2010
16.54
16.70
16.15
16.24
328,590
-0.14(-0.85%)
Jul 26, 2010
15.83
16.41
15.70
16.38
245,085
+0.64(+4.07%)
Jul 23, 2010
15.30
15.91
15.30
15.74
198,820
+0.33(+2.14%)
Jul 22, 2010
15.12
15.43
14.94
15.41
406,465
+0.41(+2.73%)
Jul 21, 2010
15.13
15.22
14.87
15.00
247,097
-0.03(-0.20%)
Jul 20, 2010
14.80
15.05
14.52
15.03
239,324
+0.08(+0.54%)
Jul 19, 2010
14.99
15.04
14.86
14.95
176,920
-0.07(-0.47%)
Jul 16, 2010
15.35
15.41
14.95
15.02
455,843
-0.48(-3.10%)
Jul 15, 2010
15.40
15.57
15.05
15.50
426,079
+0.16(+1.04%)
Jul 14, 2010
15.24
15.45
15.20
15.34
317,427
+0.00(+0.00%)
Jul 13, 2010
14.74
15.45
14.74
15.34
406,682
+0.79(+5.43%)
Jul 12, 2010
14.56
14.77
14.45
14.55
196,032
-0.03(-0.21%)
Jul 09, 2010
14.31
14.59
14.26
14.58
131,786
+0.24(+1.67%)
Jul 08, 2010
13.79
14.39
13.65
14.34
251,706
+0.62(+4.52%)
Jul 07, 2010
13.64
13.81
13.51
13.72
452,490
+0.18(+1.33%)
Jul 06, 2010
14.26
14.26
13.48
13.54
285,375
-0.52(-3.70%)
Jul 02, 2010
14.38
14.51
13.91
14.06
124,873
-0.24(-1.68%)
Jul 01, 2010
14.27
14.33
13.87
14.30
246,633
+0.07(+0.49%)
Jun 30, 2010
14.44
14.67
14.21
14.23
307,287
-0.16(-1.11%)
Jun 29, 2010
14.75
15.04
14.29
14.39
524,218
-1.24(-7.93%)
Jun 25, 2010
15.23
15.67
15.11
15.63
2,344,851
+0.42(+2.76%)
Jun 24, 2010
14.77
15.51
14.76
15.21
362,207
+0.32(+2.15%)
Jun 23, 2010
15.11
15.12
14.53
14.89
704,333
-0.23(-1.52%)
Jun 22, 2010
15.39
15.69
15.12
15.12
410,596
-0.26(-1.69%)
Jun 21, 2010
15.67
16.13
15.13
15.38
193,842
-0.11(-0.71%)
Jun 18, 2010
15.90
16.06
15.48
15.49
567,322
-0.37(-2.33%)
Jun 17, 2010
16.19
16.24
15.69
15.86
458,001
-0.22(-1.37%)
Jun 16, 2010
16.12
16.22
15.94
16.08
239,105
-0.20(-1.23%)
Jun 15, 2010
16.37
16.43
15.49
16.28
490,814
-0.02(-0.12%)
Jun 14, 2010
16.62
16.73
16.18
16.30
478,016
-0.12(-0.73%)
Jun 11, 2010
16.10
16.49
16.04
16.42
130,643
+0.21(+1.26%)
Jun 10, 2010
16.30
16.55
15.76
16.21
346,972
+0.11(+0.71%)
Jun 09, 2010
15.83
16.24
15.64
16.10
365,426
+0.37(+2.35%)
Jun 08, 2010
15.95
16.02
15.54
15.73
264,227
-0.13(-0.82%)
Jun 07, 2010
16.37
16.39
15.81
15.86
195,433
-0.46(-2.79%)
Jun 04, 2010
16.85
16.85
16.27
16.32
204,180
-0.83(-4.87%)
Jun 03, 2010
16.73
17.38
16.73
17.15
380,586
+0.56(+3.38%)
Jun 02, 2010
16.54
16.80
16.34
16.59
394,367
+0.06(+0.36%)
Jun 01, 2010
17.14
17.16
16.50
16.53
252,497
-0.73(-4.23%)
May 28, 2010
17.53
17.53
17.23
17.26
195,357
-0.27(-1.54%)
May 27, 2010
17.39
17.57
17.21
17.53
269,373
+0.49(+2.88%)
May 26, 2010
17.29
17.73
17.00
17.04
385,055
-0.18(-1.05%)
May 25, 2010
17.14
17.26
16.74
17.22
217,340
-0.12(-0.69%)
May 24, 2010
17.74
17.78
17.30
17.34
210,283
-0.47(-2.64%)
May 21, 2010
17.41
17.81
17.21
17.81
502,045
+0.23(+1.31%)
May 20, 2010
17.64
18.15
17.52
17.58
331,344
-0.61(-3.35%)
May 19, 2010
18.31
18.40
18.03
18.19
377,204
-0.17(-0.93%)
May 18, 2010
19.06
19.20
18.27
18.36
286,305
-0.50(-2.65%)
May 17, 2010
19.03
19.15
18.54
18.86
379,809
-0.15(-0.79%)
May 14, 2010
19.24
19.29
18.75
19.01
197,804
-0.32(-1.66%)
May 13, 2010
19.42
19.45
19.21
19.33
214,145
-0.05(-0.26%)
May 12, 2010
19.24
19.40
19.06
19.38
206,570
+0.25(+1.31%)
May 11, 2010
19.08
19.32
18.88
19.13
231,083
+0.02(+0.10%)
May 10, 2010
19.32
19.97
18.63
19.11
757,982
+0.17(+0.90%)
May 07, 2010
19.36
19.78
18.66
18.94
1,248,909
-0.35(-1.81%)
May 06, 2010
19.85
20.14
18.64
19.29
387,820
-0.65(-3.26%)
May 05, 2010
20.29
20.45
19.80
19.94
599,387
-0.65(-3.16%)
May 04, 2010
21.45
21.45
20.15
20.59
847,302
-1.92(-8.53%)
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
.