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 (%)
Sep 30, 2003
6.800
6.990
6.610
6.620
108,402
-0.24(-3.50%)
Sep 29, 2003
7.000
7.230
6.650
6.860
201,951
+0.01(+0.15%)
Sep 26, 2003
7.050
7.100
6.820
6.850
302,421
-0.30(-4.20%)
Sep 25, 2003
7.420
7.520
7.120
7.150
93,373
-0.26(-3.51%)
Sep 24, 2003
7.420
7.630
7.260
7.410
290,588
-0.01(-0.13%)
Sep 23, 2003
6.960
7.440
6.950
7.420
183,678
+0.37(+5.25%)
Sep 22, 2003
7.550
7.700
6.770
7.050
523,641
-0.65(-8.44%)
Sep 19, 2003
7.570
7.740
7.520
7.700
175,001
+0.04(+0.52%)
Sep 18, 2003
7.700
7.760
7.660
7.660
134,750
-0.04(-0.52%)
Sep 17, 2003
7.750
7.750
7.650
7.700
161,944
-0.05(-0.65%)
Sep 16, 2003
7.660
7.760
7.600
7.750
44,736
+0.00(+0.00%)
Sep 15, 2003
7.590
7.750
7.500
7.750
67,500
+0.11(+1.44%)
Sep 12, 2003
7.600
7.750
7.460
7.640
53,200
-0.19(-2.43%)
Sep 11, 2003
7.360
7.840
7.360
7.830
58,000
+0.34(+4.54%)
Sep 10, 2003
8.050
8.060
7.270
7.490
151,400
-0.48(-6.02%)
Sep 09, 2003
7.660
7.970
7.630
7.970
51,400
+0.22(+2.84%)
Sep 08, 2003
7.900
7.970
7.710
7.750
64,200
-0.14(-1.77%)
Sep 05, 2003
8.000
8.000
7.600
7.890
67,700
-0.02(-0.25%)
Sep 04, 2003
8.000
8.100
7.800
7.910
80,700
-0.08(-1.00%)
Sep 03, 2003
7.750
8.290
7.750
7.990
286,700
+0.21(+2.70%)
Sep 02, 2003
7.500
7.790
7.360
7.780
201,600
+0.28(+3.73%)
Aug 29, 2003
7.165
7.520
7.150
7.500
125,500
+0.33(+4.60%)
Aug 28, 2003
7.310
7.500
7.100
7.170
203,800
-0.14(-1.92%)
Aug 27, 2003
7.150
7.340
7.050
7.310
81,700
+0.17(+2.38%)
Aug 26, 2003
7.280
7.280
7.030
7.140
86,300
-0.14(-1.92%)
Aug 25, 2003
7.005
7.370
6.900
7.280
116,000
+0.36(+5.20%)
Aug 22, 2003
7.040
7.170
6.710
6.920
110,900
-0.13(-1.84%)
Aug 21, 2003
6.990
7.170
6.910
7.050
200,900
+0.03(+0.43%)
Aug 20, 2003
7.010
7.050
6.850
7.020
438,600
+0.01(+0.14%)
Aug 19, 2003
7.100
7.128
6.900
7.010
206,400
+0.11(+1.59%)
Aug 18, 2003
6.750
7.130
6.750
6.900
287,200
+0.13(+1.92%)
Aug 15, 2003
6.530
7.240
6.481
6.770
400,000
+0.20(+3.04%)
Aug 14, 2003
6.210
6.620
6.200
6.570
408,900
+0.37(+5.97%)
Aug 13, 2003
6.100
6.330
6.100
6.200
62,700
-0.09(-1.43%)
Aug 12, 2003
6.380
6.490
6.110
6.290
124,300
-0.20(-3.08%)
Aug 11, 2003
6.700
6.750
6.300
6.490
191,300
-0.14(-2.13%)
Aug 08, 2003
6.410
6.780
6.410
6.631
92,800
+0.22(+3.45%)
Aug 07, 2003
6.450
6.460
6.240
6.410
62,200
+0.21(+3.39%)
Aug 06, 2003
6.290
6.490
6.200
6.200
59,800
-0.10(-1.59%)
Aug 05, 2003
6.300
6.550
6.200
6.300
154,600
-0.07(-1.10%)
Aug 04, 2003
6.130
6.440
6.030
6.370
267,800
+0.21(+3.41%)
Aug 01, 2003
6.400
6.400
6.000
6.160
316,100
-0.19(-2.99%)
Jul 31, 2003
6.710
6.920
6.180
6.350
725,800
-0.27(-4.08%)
Jul 30, 2003
6.060
6.700
6.050
6.620
1,395,300
+0.94(+16.55%)
Jul 29, 2003
5.100
5.760
5.000
5.680
1,850,300
+1.04(+22.41%)
Jul 28, 2003
4.800
4.800
4.570
4.640
240,800
-0.11(-2.32%)
Jul 25, 2003
4.850
4.900
4.610
4.750
195,400
-0.10(-2.06%)
Jul 24, 2003
4.940
5.050
4.830
4.850
50,800
-0.10(-2.02%)
Jul 23, 2003
4.895
4.960
4.750
4.950
37,400
+0.07(+1.43%)
Jul 22, 2003
4.660
4.890
4.650
4.880
62,200
+0.25(+5.40%)
Jul 21, 2003
4.850
4.850
4.630
4.630
33,900
-0.29(-5.89%)
Jul 18, 2003
4.810
5.030
4.650
4.920
30,000
+0.09(+1.86%)
Jul 17, 2003
4.975
5.000
4.810
4.830
64,300
-0.18(-3.59%)
Jul 16, 2003
5.010
5.040
4.900
5.010
32,800
-0.07(-1.38%)
Jul 15, 2003
5.060
5.080
4.850
5.080
54,700
-0.03(-0.59%)
Jul 14, 2003
5.200
5.200
5.000
5.110
61,600
-0.09(-1.73%)
Jul 11, 2003
5.050
5.200
5.000
5.200
80,300
+0.13(+2.56%)
Jul 10, 2003
5.200
5.200
5.070
5.070
25,900
-0.15(-2.87%)
Jul 09, 2003
5.200
5.240
5.100
5.220
133,000
+0.01(+0.19%)
Jul 08, 2003
4.940
5.250
4.910
5.210
147,500
+0.22(+4.41%)
Jul 07, 2003
4.950
5.000
4.770
4.990
62,400
+0.13(+2.67%)
Jul 03, 2003
5.019
5.020
4.800
4.860
17,900
-0.13(-2.61%)
Jul 02, 2003
4.800
5.000
4.800
4.990
82,200
+0.26(+5.50%)
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
.