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, 2017
26.50
26.73
26.27
26.66
207,106
+0.24(+0.91%)
Aug 30, 2017
26.15
26.46
26.15
26.42
138,473
+0.19(+0.72%)
Aug 29, 2017
26.05
26.41
26.02
26.23
115,419
+0.05(+0.19%)
Aug 28, 2017
26.12
26.21
25.99
26.18
139,652
+0.07(+0.27%)
Aug 25, 2017
26.24
26.26
26.02
26.11
89,496
+0.00(+0.00%)
Aug 24, 2017
26.10
26.18
26.03
26.11
99,046
+0.04(+0.15%)
Aug 23, 2017
26.05
26.12
25.85
26.07
148,905
-0.09(-0.34%)
Aug 22, 2017
26.02
26.31
25.91
26.16
186,823
+0.29(+1.12%)
Aug 21, 2017
26.15
26.15
25.77
25.87
226,247
-0.27(-1.03%)
Aug 18, 2017
26.11
26.55
25.99
26.14
318,849
-0.21(-0.80%)
Aug 17, 2017
27.00
27.09
26.32
26.35
229,873
-0.83(-3.05%)
Aug 16, 2017
27.07
27.38
26.95
27.18
140,800
+0.26(+0.97%)
Aug 15, 2017
27.28
27.43
26.90
26.92
106,310
-0.32(-1.17%)
Aug 14, 2017
27.10
27.41
27.10
27.24
149,430
+0.31(+1.15%)
Aug 11, 2017
26.30
27.18
26.28
26.93
264,145
+0.62(+2.36%)
Aug 10, 2017
25.85
26.58
25.85
26.31
270,838
+0.39(+1.50%)
Aug 09, 2017
26.82
26.86
25.86
25.92
526,765
-1.09(-4.04%)
Aug 08, 2017
30.59
30.86
26.50
27.01
890,693
-6.42(-19.20%)
Aug 07, 2017
33.44
33.48
33.00
33.43
112,164
+0.00(+0.00%)
Aug 04, 2017
33.55
33.27
33.43
92,959
-0.12(-0.36%)
Aug 03, 2017
33.35
33.59
33.27
33.55
72,206
+0.21(+0.63%)
Aug 02, 2017
34.22
34.22
33.28
33.34
74,174
-0.87(-2.54%)
Aug 01, 2017
34.07
34.33
33.98
34.21
61,152
+0.21(+0.62%)
Jul 31, 2017
34.38
34.38
33.99
34.00
145,186
-0.15(-0.44%)
Jul 28, 2017
34.25
34.32
33.76
34.15
64,104
-0.17(-0.50%)
Jul 27, 2017
34.14
34.33
33.89
34.32
115,021
+0.24(+0.70%)
Jul 26, 2017
34.28
34.28
33.91
34.08
61,970
-0.14(-0.39%)
Jul 25, 2017
33.94
34.39
33.94
34.22
93,811
+0.36(+1.05%)
Jul 24, 2017
33.87
34.04
33.55
33.86
54,158
-0.06(-0.18%)
Jul 21, 2017
34.49
34.49
33.86
33.92
139,524
-0.35(-1.02%)
Jul 20, 2017
34.27
33.58
34.27
133,798
+0.45(+1.33%)
Jul 19, 2017
33.67
33.96
33.60
33.82
76,407
+0.23(+0.68%)
Jul 18, 2017
33.63
33.93
33.45
33.59
99,422
-0.09(-0.27%)
Jul 17, 2017
33.65
33.75
33.29
33.68
98,229
+0.11(+0.33%)
Jul 14, 2017
33.56
34.13
33.34
33.57
96,726
-0.05(-0.15%)
Jul 13, 2017
33.82
34.18
33.21
33.62
112,694
-0.18(-0.53%)
Jul 12, 2017
33.64
34.28
33.62
33.80
84,016
+0.42(+1.26%)
Jul 11, 2017
33.14
33.48
33.02
33.38
87,757
+0.21(+0.63%)
Jul 10, 2017
33.52
33.79
33.12
33.17
100,729
-0.36(-1.07%)
Jul 07, 2017
33.15
33.63
33.08
33.53
109,342
+0.56(+1.70%)
Jul 06, 2017
33.16
33.19
32.81
32.97
145,315
-0.43(-1.29%)
Jul 05, 2017
33.72
33.72
33.20
33.40
90,483
-0.31(-0.92%)
Jul 03, 2017
33.75
34.25
33.20
33.71
59,430
+0.18(+0.54%)
Jun 30, 2017
33.55
33.76
33.37
33.53
104,388
+0.06(+0.18%)
Jun 29, 2017
33.88
33.90
33.26
33.47
106,667
-0.41(-1.21%)
Jun 28, 2017
33.68
34.06
33.49
33.88
83,448
+0.33(+0.98%)
Jun 27, 2017
33.95
33.97
33.52
33.55
107,950
-0.41(-1.21%)
Jun 26, 2017
34.19
34.20
33.74
33.96
79,267
-0.05(-0.15%)
Jun 23, 2017
33.62
34.09
33.45
34.01
293,499
+0.40(+1.19%)
Jun 22, 2017
33.29
33.76
33.05
33.61
132,140
+0.16(+0.48%)
Jun 21, 2017
33.42
33.70
33.23
33.45
132,277
+0.08(+0.24%)
Jun 20, 2017
33.48
33.48
32.79
33.37
100,439
-0.21(-0.63%)
Jun 19, 2017
33.80
34.00
33.45
33.58
90,308
-0.04(-0.12%)
Jun 16, 2017
33.59
33.80
32.86
33.62
363,309
-0.31(-0.91%)
Jun 15, 2017
33.38
33.94
32.73
33.93
124,321
+0.30(+0.89%)
Jun 14, 2017
34.00
34.00
33.51
33.63
127,141
-0.34(-1.00%)
Jun 13, 2017
34.00
34.45
33.36
33.97
219,047
+0.18(+0.53%)
Jun 12, 2017
33.36
33.89
33.04
33.79
119,051
+0.33(+0.99%)
Jun 09, 2017
33.22
33.72
32.95
33.46
173,961
+0.40(+1.21%)
Jun 08, 2017
32.85
33.20
32.74
33.06
111,764
+0.22(+0.67%)
Jun 07, 2017
32.93
33.11
32.68
32.84
87,593
-0.07(-0.21%)
Jun 06, 2017
33.06
33.32
32.86
32.91
134,464
-0.38(-1.14%)
Jun 05, 2017
33.85
34.23
32.76
33.29
176,014
-0.58(-1.71%)
Jun 02, 2017
34.00
34.27
33.50
33.87
156,105
-0.12(-0.35%)
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
.