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, 2007
16.55
16.68
16.31
16.49
74,154
+0.14(+0.86%)
Aug 30, 2007
16.61
16.63
16.29
16.35
112,350
-0.36(-2.15%)
Aug 29, 2007
16.55
16.71
16.19
16.71
110,410
+0.32(+1.95%)
Aug 28, 2007
16.46
16.57
16.24
16.39
192,758
-0.21(-1.27%)
Aug 27, 2007
16.96
16.96
16.55
16.60
82,586
-0.41(-2.41%)
Aug 24, 2007
16.63
17.02
16.44
17.01
110,135
+0.36(+2.16%)
Aug 23, 2007
16.62
16.77
16.43
16.65
99,538
+0.13(+0.79%)
Aug 22, 2007
16.69
16.77
16.41
16.52
121,139
-0.02(-0.12%)
Aug 21, 2007
16.55
16.73
16.27
16.54
83,763
-0.02(-0.12%)
Aug 20, 2007
17.41
17.45
16.52
16.56
176,562
-0.82(-4.72%)
Aug 17, 2007
17.44
17.53
16.39
17.38
245,535
+0.67(+4.01%)
Aug 16, 2007
16.13
16.92
15.66
16.71
363,098
+0.53(+3.28%)
Aug 15, 2007
16.48
16.72
16.16
16.18
230,149
-0.35(-2.12%)
Aug 14, 2007
17.01
17.34
16.46
16.53
185,921
-0.46(-2.71%)
Aug 13, 2007
17.23
17.82
16.78
16.99
269,372
-0.01(-0.06%)
Aug 10, 2007
16.57
17.46
15.65
17.00
381,043
+0.16(+0.95%)
Aug 09, 2007
16.46
17.46
16.26
16.84
464,809
+0.00(+0.00%)
Aug 08, 2007
16.62
17.54
16.25
16.84
623,556
+0.34(+2.06%)
Aug 07, 2007
16.50
18.14
16.25
16.50
536,217
-0.40(-2.37%)
Aug 06, 2007
16.48
17.00
16.20
16.90
344,278
+0.62(+3.81%)
Aug 03, 2007
16.41
17.18
16.23
16.28
344,253
-0.87(-5.07%)
Aug 02, 2007
17.00
17.15
16.60
17.15
190,403
+0.18(+1.06%)
Aug 01, 2007
16.67
17.07
16.45
16.97
245,222
+0.23(+1.37%)
Jul 31, 2007
16.97
17.31
16.53
16.74
203,626
-0.10(-0.59%)
Jul 30, 2007
16.38
16.97
16.02
16.84
239,647
+0.44(+2.68%)
Jul 27, 2007
16.84
17.15
16.38
16.40
223,146
-0.52(-3.07%)
Jul 26, 2007
17.54
17.57
16.69
16.92
294,265
-0.75(-4.24%)
Jul 25, 2007
17.88
17.98
17.43
17.67
205,885
-0.11(-0.62%)
Jul 24, 2007
17.89
18.17
17.58
17.78
327,480
-0.25(-1.39%)
Jul 23, 2007
18.28
18.52
17.96
18.03
270,188
-0.21(-1.15%)
Jul 20, 2007
18.46
18.57
17.78
18.24
645,072
-0.26(-1.41%)
Jul 19, 2007
19.08
19.08
18.45
18.50
186,888
-0.49(-2.58%)
Jul 18, 2007
18.88
19.10
18.50
18.99
146,560
-0.03(-0.16%)
Jul 17, 2007
18.97
19.20
18.80
19.02
186,470
+0.05(+0.26%)
Jul 16, 2007
19.04
19.05
18.75
18.97
196,737
-0.15(-0.78%)
Jul 13, 2007
19.01
19.20
18.93
19.12
109,643
+0.05(+0.26%)
Jul 12, 2007
18.91
19.35
18.76
19.07
184,524
+0.17(+0.90%)
Jul 11, 2007
18.74
18.98
18.61
18.90
98,485
+0.11(+0.59%)
Jul 10, 2007
19.06
19.09
18.67
18.79
133,482
-0.43(-2.24%)
Jul 09, 2007
19.05
19.31
19.02
19.22
141,497
+0.00(+0.00%)
Jul 06, 2007
19.41
19.41
19.12
19.22
109,442
-0.18(-0.93%)
Jul 05, 2007
19.42
19.42
18.86
19.40
252,630
-0.04(-0.21%)
Jul 03, 2007
19.12
19.46
18.71
19.44
160,756
+0.38(+1.99%)
Jul 02, 2007
19.18
19.18
18.75
19.06
207,823
+0.07(+0.37%)
Jun 29, 2007
19.25
19.44
18.96
18.99
177,805
-0.15(-0.78%)
Jun 28, 2007
19.35
19.35
18.94
19.14
186,730
-0.17(-0.88%)
Jun 27, 2007
19.00
19.34
18.79
19.31
387,306
+0.25(+1.31%)
Jun 26, 2007
19.07
19.07
18.55
19.06
371,539
+0.04(+0.21%)
Jun 25, 2007
18.45
19.50
18.41
19.02
485,743
+0.56(+3.03%)
Jun 22, 2007
18.62
18.73
18.40
18.46
598,036
-0.24(-1.28%)
Jun 21, 2007
18.31
18.78
18.27
18.70
128,481
+0.30(+1.63%)
Jun 20, 2007
19.05
19.16
18.37
18.40
113,600
-0.61(-3.21%)
Jun 19, 2007
18.88
19.06
18.75
19.01
194,400
+0.05(+0.26%)
Jun 18, 2007
18.83
18.99
18.47
18.96
286,000
+0.28(+1.50%)
Jun 15, 2007
18.94
19.31
18.59
18.68
318,900
+0.02(+0.11%)
Jun 14, 2007
18.50
18.89
18.49
18.66
95,100
+0.10(+0.54%)
Jun 13, 2007
18.56
18.70
18.18
18.56
171,600
+0.04(+0.22%)
Jun 12, 2007
18.33
18.71
18.11
18.52
198,000
+0.11(+0.60%)
Jun 11, 2007
18.82
18.82
18.35
18.41
195,149
-0.43(-2.28%)
Jun 08, 2007
18.83
18.87
18.47
18.84
210,789
-0.07(-0.37%)
Jun 07, 2007
19.03
19.15
18.50
18.91
201,531
-0.19(-0.99%)
Jun 06, 2007
19.03
19.31
18.92
19.10
188,763
-0.13(-0.68%)
Jun 05, 2007
18.94
19.24
18.77
19.23
192,303
+0.23(+1.21%)
Jun 04, 2007
19.37
19.37
18.91
19.00
319,830
-0.48(-2.46%)
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
.