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 30, 2019
29.17
29.27
28.76
29.00
139,100
-0.03(-0.10%)
Aug 29, 2019
28.92
29.14
28.71
29.03
116,560
+0.39(+1.36%)
Aug 28, 2019
28.55
28.96
28.22
28.64
149,490
+0.06(+0.21%)
Aug 27, 2019
28.71
28.74
28.15
28.58
209,887
+0.03(+0.11%)
Aug 26, 2019
28.58
28.59
28.30
28.55
141,044
+0.25(+0.88%)
Aug 23, 2019
28.80
28.87
28.15
28.30
176,500
-0.58(-2.01%)
Aug 22, 2019
29.34
29.40
28.70
28.88
133,739
-0.31(-1.06%)
Aug 21, 2019
29.04
29.19
28.90
29.19
129,906
+0.30(+1.04%)
Aug 20, 2019
28.89
29.41
28.73
28.89
118,654
-0.12(-0.41%)
Aug 19, 2019
28.89
29.35
28.73
29.01
156,118
+0.47(+1.65%)
Aug 16, 2019
28.20
28.71
28.20
28.54
92,800
+0.46(+1.64%)
Aug 15, 2019
28.06
28.26
27.88
28.08
158,352
+0.07(+0.25%)
Aug 14, 2019
27.89
28.10
27.74
28.01
154,681
-0.22(-0.78%)
Aug 13, 2019
28.11
28.58
28.00
28.23
96,263
+0.05(+0.18%)
Aug 12, 2019
28.12
28.22
27.98
28.18
81,808
-0.06(-0.21%)
Aug 09, 2019
28.27
28.28
27.91
28.24
235,200
-0.09(-0.32%)
Aug 08, 2019
27.99
28.38
27.91
28.33
166,696
+0.57(+2.05%)
Aug 07, 2019
27.42
27.90
27.37
27.76
296,088
+0.00(+0.00%)
Aug 06, 2019
27.52
27.80
27.25
27.76
188,422
+0.26(+0.95%)
Aug 05, 2019
27.40
27.80
27.14
27.50
366,880
-0.59(-2.10%)
Aug 02, 2019
28.00
28.25
27.64
28.09
134,300
+0.09(+0.32%)
Aug 01, 2019
27.75
28.54
27.59
28.00
258,456
-0.29(-1.03%)
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%)
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
.