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, 2019
28.53
31.47
27.11
28.29
406,553
-0.89(-3.05%)
Jul 30, 2019
28.51
29.22
28.47
29.18
141,858
+0.41(+1.43%)
Jul 29, 2019
28.89
28.91
28.65
28.77
93,708
-0.06(-0.21%)
Jul 26, 2019
28.20
28.86
28.20
28.83
95,700
+0.70(+2.49%)
Jul 25, 2019
28.37
28.49
28.10
28.13
75,748
-0.44(-1.54%)
Jul 24, 2019
27.97
28.57
27.97
28.57
119,939
+0.60(+2.15%)
Jul 23, 2019
27.73
28.01
27.73
27.97
96,858
+0.24(+0.87%)
Jul 22, 2019
28.08
28.20
27.67
27.73
63,343
-0.29(-1.03%)
Jul 19, 2019
28.14
28.60
28.01
28.02
146,800
-0.19(-0.67%)
Jul 18, 2019
27.89
28.32
27.89
28.21
101,478
+0.30(+1.07%)
Jul 17, 2019
27.57
28.02
27.42
27.91
229,170
+0.29(+1.05%)
Jul 16, 2019
27.57
27.68
27.39
27.62
79,638
+0.05(+0.18%)
Jul 15, 2019
27.75
27.75
27.50
27.57
75,315
-0.19(-0.68%)
Jul 12, 2019
27.23
27.88
27.23
27.76
189,500
+0.45(+1.65%)
Jul 11, 2019
27.16
27.39
27.13
27.31
236,352
+0.21(+0.77%)
Jul 10, 2019
27.05
27.29
26.85
27.10
84,007
+0.19(+0.71%)
Jul 09, 2019
26.76
26.94
26.55
26.91
78,927
-0.02(-0.07%)
Jul 08, 2019
27.24
27.39
26.81
26.93
99,888
-0.37(-1.36%)
Jul 05, 2019
27.09
27.30
26.86
27.30
97,800
+0.12(+0.44%)
Jul 03, 2019
27.22
27.55
27.15
27.18
113,000
-0.02(-0.07%)
Jul 02, 2019
27.22
27.43
27.12
27.20
115,430
-0.04(-0.15%)
Jul 01, 2019
27.58
27.86
27.16
27.24
152,500
-0.22(-0.80%)
Jun 28, 2019
26.87
27.85
26.87
27.46
344,200
+0.59(+2.20%)
Jun 27, 2019
26.56
26.95
26.56
26.87
136,585
+0.32(+1.21%)
Jun 26, 2019
26.51
26.93
26.42
26.55
137,378
+0.07(+0.26%)
Jun 25, 2019
26.53
26.84
26.40
26.48
189,340
-0.04(-0.15%)
Jun 24, 2019
27.08
27.26
26.49
26.52
191,749
-0.57(-2.10%)
Jun 21, 2019
27.04
27.42
26.75
27.09
403,600
-0.14(-0.51%)
Jun 20, 2019
27.36
27.53
27.08
27.23
123,091
+0.15(+0.55%)
Jun 19, 2019
27.09
27.11
26.86
27.08
150,830
+0.08(+0.30%)
Jun 18, 2019
26.99
27.40
26.89
27.00
107,389
+0.21(+0.78%)
Jun 17, 2019
27.12
27.12
26.77
26.79
183,701
-0.28(-1.03%)
Jun 14, 2019
27.19
27.36
26.91
27.07
110,500
-0.14(-0.51%)
Jun 13, 2019
26.80
27.28
26.43
27.21
182,787
+0.60(+2.25%)
Jun 12, 2019
26.20
26.75
26.07
26.61
103,865
+0.38(+1.45%)
Jun 11, 2019
26.42
26.70
26.00
26.23
194,429
-0.01(-0.04%)
Jun 10, 2019
25.84
26.30
25.75
26.24
114,656
+0.37(+1.43%)
Jun 07, 2019
25.97
26.26
25.83
25.87
117,800
-0.02(-0.08%)
Jun 06, 2019
25.74
26.38
25.56
25.89
129,758
+0.17(+0.66%)
Jun 05, 2019
25.77
26.13
25.54
25.72
343,726
+0.06(+0.23%)
Jun 04, 2019
25.33
25.70
25.00
25.66
90,717
+0.65(+2.60%)
Jun 03, 2019
24.82
25.06
24.57
25.01
191,060
+0.25(+1.01%)
May 31, 2019
24.73
24.91
24.54
24.76
120,900
-0.31(-1.24%)
May 30, 2019
25.09
25.40
24.94
25.07
104,723
-0.05(-0.20%)
May 29, 2019
24.97
25.27
24.70
25.12
167,953
+0.04(+0.16%)
May 28, 2019
25.32
25.32
24.80
25.08
149,954
-0.22(-0.87%)
May 24, 2019
25.47
25.64
25.25
25.30
103,400
-0.01(-0.04%)
May 23, 2019
25.52
25.56
25.23
25.31
159,206
-0.49(-1.90%)
May 22, 2019
25.68
25.95
25.52
25.80
180,870
+0.05(+0.19%)
May 21, 2019
25.63
26.08
25.61
25.75
278,060
+0.34(+1.34%)
May 20, 2019
25.25
25.51
25.12
25.41
246,858
-0.06(-0.24%)
May 17, 2019
25.28
25.77
25.20
25.47
161,000
-0.06(-0.24%)
May 16, 2019
25.65
25.95
25.48
25.53
187,218
+0.01(+0.04%)
May 15, 2019
25.29
25.66
25.29
25.52
113,033
-0.05(-0.20%)
May 14, 2019
25.63
26.07
25.47
25.57
89,631
+0.07(+0.27%)
May 13, 2019
25.69
26.47
25.12
25.50
142,173
-0.69(-2.63%)
May 10, 2019
26.24
26.47
25.26
26.19
179,600
-0.04(-0.15%)
May 09, 2019
26.50
27.04
25.88
26.23
169,885
-0.30(-1.13%)
May 08, 2019
26.53
27.13
26.37
26.53
169,892
-0.12(-0.45%)
May 07, 2019
26.78
27.90
26.08
26.65
234,504
-1.89(-6.62%)
May 06, 2019
28.04
28.58
27.91
28.54
89,397
+0.19(+0.67%)
May 03, 2019
27.99
28.37
27.99
28.35
80,900
+0.37(+1.32%)
May 02, 2019
27.65
28.26
27.62
27.98
69,852
+0.29(+1.05%)
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
.