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, 2005
11.81
12.07
11.54
11.90
161,339
+0.06(+0.51%)
Sep 29, 2005
11.87
11.87
11.41
11.84
109,655
+0.03(+0.25%)
Sep 28, 2005
11.55
11.82
11.50
11.81
131,404
+0.25(+2.16%)
Sep 27, 2005
11.81
11.81
11.51
11.56
132,931
-0.21(-1.78%)
Sep 26, 2005
11.81
11.81
11.59
11.77
232,421
+0.06(+0.51%)
Sep 23, 2005
11.71
11.71
11.43
11.71
94,754
+0.21(+1.83%)
Sep 22, 2005
11.50
11.60
10.97
11.50
131,350
+0.01(+0.09%)
Sep 21, 2005
11.80
11.80
11.44
11.49
213,283
-0.31(-2.63%)
Sep 20, 2005
11.71
11.96
11.71
11.80
217,251
+0.11(+0.94%)
Sep 19, 2005
11.30
11.78
11.16
11.69
317,800
+0.53(+4.75%)
Sep 16, 2005
11.33
11.37
11.16
11.16
376,368
-0.08(-0.71%)
Sep 15, 2005
11.65
11.75
11.19
11.24
233,675
-0.41(-3.52%)
Sep 14, 2005
11.52
11.81
11.52
11.65
389,400
+0.07(+0.60%)
Sep 13, 2005
11.65
11.68
11.35
11.58
180,831
-0.12(-1.03%)
Sep 12, 2005
11.55
11.86
11.46
11.70
364,776
+0.25(+2.18%)
Sep 09, 2005
11.30
11.50
11.14
11.45
287,528
+0.23(+2.05%)
Sep 08, 2005
11.18
11.25
11.02
11.22
228,255
+0.08(+0.72%)
Sep 07, 2005
11.21
11.25
10.99
11.14
269,855
-0.07(-0.62%)
Sep 06, 2005
10.92
11.23
10.92
11.21
311,376
+0.37(+3.41%)
Sep 02, 2005
10.60
11.09
10.52
10.84
374,126
+0.28(+2.65%)
Sep 01, 2005
10.60
10.67
10.51
10.56
591,781
-0.08(-0.75%)
Aug 31, 2005
10.50
10.78
10.45
10.64
1,056,081
+0.20(+1.92%)
Aug 30, 2005
10.39
10.50
10.35
10.44
263,898
+0.00(+0.00%)
Aug 29, 2005
10.03
10.50
10.00
10.44
528,437
+0.41(+4.09%)
Aug 26, 2005
10.30
10.30
9.960
10.03
222,578
-0.19(-1.86%)
Aug 25, 2005
10.17
10.36
10.17
10.22
215,965
-0.03(-0.29%)
Aug 24, 2005
10.48
10.50
10.20
10.25
146,617
-0.25(-2.38%)
Aug 23, 2005
10.52
10.52
10.42
10.50
225,408
+0.01(+0.10%)
Aug 22, 2005
10.42
10.55
10.42
10.49
181,389
+0.04(+0.38%)
Aug 19, 2005
10.38
10.55
10.37
10.45
188,664
+0.02(+0.19%)
Aug 18, 2005
10.41
10.50
10.19
10.43
121,170
-0.06(-0.57%)
Aug 17, 2005
10.47
10.64
10.16
10.49
165,627
-0.03(-0.29%)
Aug 16, 2005
10.73
10.75
10.50
10.52
117,527
-0.16(-1.50%)
Aug 15, 2005
10.60
10.73
10.50
10.68
149,728
+0.02(+0.19%)
Aug 12, 2005
10.80
10.87
10.56
10.66
240,385
-0.24(-2.20%)
Aug 11, 2005
10.95
11.30
10.77
10.90
382,704
-0.08(-0.73%)
Aug 10, 2005
11.20
11.40
10.98
10.98
505,756
-0.12(-1.08%)
Aug 09, 2005
10.50
11.19
10.35
11.10
961,553
+1.66(+17.58%)
Aug 08, 2005
9.580
9.780
9.440
9.440
136,476
-0.05(-0.53%)
Aug 05, 2005
9.730
9.930
9.320
9.490
132,780
-0.27(-2.77%)
Aug 04, 2005
10.14
10.36
9.740
9.760
198,745
-0.43(-4.22%)
Aug 03, 2005
10.18
10.40
10.10
10.19
66,088
-0.10(-0.97%)
Aug 02, 2005
10.31
10.36
10.24
10.29
106,895
+0.00(+0.00%)
Aug 01, 2005
10.37
10.38
10.05
10.29
180,105
+0.04(+0.39%)
Jul 29, 2005
10.13
10.52
10.05
10.25
130,050
+0.14(+1.38%)
Jul 28, 2005
10.03
10.14
9.970
10.11
262,059
+0.11(+1.10%)
Jul 27, 2005
10.19
10.20
9.830
10.00
154,116
-0.16(-1.57%)
Jul 26, 2005
10.22
10.24
10.00
10.16
172,931
-0.04(-0.39%)
Jul 25, 2005
10.36
10.44
10.18
10.20
96,343
-0.24(-2.30%)
Jul 22, 2005
10.19
10.46
10.15
10.44
169,636
+0.27(+2.65%)
Jul 21, 2005
10.22
10.35
10.12
10.17
187,513
-0.03(-0.29%)
Jul 20, 2005
10.04
10.25
9.970
10.20
292,460
+0.10(+0.99%)
Jul 19, 2005
10.00
10.21
9.950
10.10
196,437
+0.15(+1.51%)
Jul 18, 2005
10.00
10.13
9.910
9.950
293,304
-0.04(-0.40%)
Jul 15, 2005
9.720
10.08
9.720
9.990
526,101
+0.13(+1.32%)
Jul 14, 2005
10.25
10.25
9.550
9.860
315,625
-0.33(-3.24%)
Jul 13, 2005
10.34
10.34
10.10
10.19
297,536
-0.14(-1.36%)
Jul 12, 2005
10.36
10.37
10.10
10.33
262,623
+0.02(+0.19%)
Jul 11, 2005
10.10
10.33
9.940
10.31
557,895
+0.21(+2.08%)
Jul 08, 2005
9.970
10.13
9.970
10.10
431,649
+0.16(+1.61%)
Jul 07, 2005
9.790
10.00
9.590
9.940
428,682
+0.11(+1.12%)
Jul 06, 2005
9.720
9.910
9.410
9.830
409,730
+0.09(+0.92%)
Jul 05, 2005
9.430
9.790
9.430
9.740
178,900
+0.27(+2.85%)
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
.