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 (%)
Aug 31, 2006
20.09
20.23
19.92
20.11
430,486
+0.10(+0.50%)
Aug 30, 2006
19.39
20.02
19.37
20.01
410,526
+0.59(+3.04%)
Aug 29, 2006
19.54
19.97
19.28
19.42
379,590
-0.03(-0.15%)
Aug 28, 2006
19.58
19.75
19.21
19.45
210,967
+0.00(+0.00%)
Aug 25, 2006
19.32
19.65
18.99
19.45
97,610
+0.16(+0.83%)
Aug 24, 2006
19.80
19.89
18.85
19.29
365,711
-0.42(-2.13%)
Aug 23, 2006
19.83
20.00
19.40
19.71
237,997
-0.17(-0.86%)
Aug 22, 2006
19.88
19.97
19.54
19.88
190,744
+0.08(+0.40%)
Aug 21, 2006
19.63
19.89
19.63
19.80
235,140
+0.02(+0.10%)
Aug 18, 2006
19.69
19.82
19.54
19.78
236,382
+0.19(+0.97%)
Aug 17, 2006
19.87
19.98
19.29
19.59
374,141
-0.28(-1.41%)
Aug 16, 2006
19.75
19.97
19.57
19.87
418,423
+0.27(+1.38%)
Aug 15, 2006
19.75
19.75
19.45
19.60
353,356
+0.11(+0.56%)
Aug 14, 2006
19.27
19.62
19.03
19.49
530,522
+0.38(+1.99%)
Aug 11, 2006
18.53
19.18
18.37
19.11
366,329
+0.61(+3.30%)
Aug 10, 2006
19.13
19.25
18.29
18.50
709,852
-0.76(-3.95%)
Aug 09, 2006
19.60
19.77
19.13
19.26
414,032
-0.29(-1.48%)
Aug 08, 2006
19.05
19.75
18.77
19.55
1,280,261
+2.38(+13.86%)
Aug 07, 2006
17.54
17.54
16.86
17.17
249,228
-0.34(-1.94%)
Aug 04, 2006
17.75
18.70
17.22
17.51
383,554
+0.04(+0.23%)
Aug 03, 2006
17.08
17.60
16.97
17.47
419,253
+0.11(+0.63%)
Aug 02, 2006
17.25
17.74
17.21
17.36
3,548,331
+1.31(+8.16%)
Aug 01, 2006
16.26
16.39
15.82
16.05
273,824
-0.27(-1.65%)
Jul 31, 2006
15.97
16.38
15.65
16.32
281,604
+0.36(+2.26%)
Jul 28, 2006
14.99
16.00
14.99
15.96
182,725
+1.12(+7.55%)
Jul 27, 2006
15.08
15.51
14.78
14.84
134,148
-0.10(-0.67%)
Jul 26, 2006
15.24
15.24
14.80
14.94
208,866
-0.42(-2.73%)
Jul 25, 2006
15.28
15.94
15.23
15.36
222,217
+0.09(+0.59%)
Jul 24, 2006
14.81
15.51
14.81
15.27
284,319
+0.52(+3.53%)
Jul 21, 2006
15.17
15.33
14.70
14.75
314,513
-0.40(-2.64%)
Jul 20, 2006
15.72
15.90
15.12
15.15
127,999
-0.49(-3.13%)
Jul 19, 2006
15.24
15.87
15.24
15.64
271,474
+0.44(+2.89%)
Jul 18, 2006
15.11
15.44
14.73
15.20
207,895
+0.06(+0.40%)
Jul 17, 2006
15.40
15.73
15.10
15.14
136,433
-0.31(-2.01%)
Jul 14, 2006
16.42
16.42
15.19
15.45
288,088
-0.93(-5.68%)
Jul 13, 2006
16.11
16.84
15.70
16.38
643,227
+0.21(+1.30%)
Jul 12, 2006
16.99
17.00
16.15
16.17
135,785
-0.80(-4.71%)
Jul 11, 2006
16.78
17.00
16.42
16.97
172,793
+0.11(+0.65%)
Jul 10, 2006
16.47
17.00
16.31
16.86
243,975
+0.50(+3.06%)
Jul 07, 2006
17.00
17.00
16.20
16.36
160,396
-0.64(-3.76%)
Jul 06, 2006
16.69
17.00
16.53
17.00
207,141
+0.38(+2.29%)
Jul 05, 2006
16.95
17.00
16.19
16.62
217,047
-0.33(-1.95%)
Jul 03, 2006
16.31
17.00
16.16
16.95
119,501
+0.79(+4.89%)
Jun 30, 2006
16.80
16.83
16.16
16.16
725,238
-0.54(-3.23%)
Jun 29, 2006
15.87
16.77
15.78
16.70
279,800
+0.81(+5.10%)
Jun 28, 2006
16.49
16.49
15.78
15.89
203,916
-0.46(-2.81%)
Jun 27, 2006
16.52
16.53
16.26
16.35
219,638
-0.17(-1.03%)
Jun 26, 2006
16.10
16.55
16.10
16.52
189,500
+0.50(+3.12%)
Jun 23, 2006
15.63
16.29
15.37
16.02
168,920
+0.28(+1.78%)
Jun 22, 2006
15.64
15.87
15.52
15.74
127,755
-0.02(-0.13%)
Jun 21, 2006
15.15
15.91
15.15
15.76
252,837
+0.59(+3.89%)
Jun 20, 2006
15.55
15.59
15.02
15.17
138,990
-0.38(-2.44%)
Jun 19, 2006
15.97
16.00
15.30
15.55
212,090
-0.34(-2.14%)
Jun 16, 2006
15.99
16.08
15.50
15.89
470,410
-0.12(-0.75%)
Jun 15, 2006
15.07
16.33
14.98
16.01
296,871
+1.09(+7.31%)
Jun 14, 2006
14.90
14.99
14.57
14.92
191,615
-0.02(-0.13%)
Jun 13, 2006
15.30
15.53
14.56
14.94
296,643
-0.38(-2.48%)
Jun 12, 2006
15.92
16.37
15.32
15.32
145,168
-0.77(-4.79%)
Jun 09, 2006
15.60
16.37
15.59
16.09
215,150
+0.42(+2.68%)
Jun 08, 2006
16.60
16.65
15.09
15.67
344,036
-1.09(-6.50%)
Jun 07, 2006
16.62
17.15
16.37
16.76
261,115
+0.14(+0.84%)
Jun 06, 2006
16.79
17.00
16.36
16.62
312,112
-0.14(-0.84%)
Jun 05, 2006
17.18
17.40
16.45
16.76
221,708
-0.59(-3.40%)
Jun 02, 2006
17.17
17.49
16.84
17.35
147,005
-0.11(-0.63%)
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
.