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, 2008
21.57
22.02
20.82
21.96
695,771
+0.62(+2.91%)
Sep 29, 2008
21.40
21.66
19.11
21.34
689,777
-0.45(-2.07%)
Sep 26, 2008
20.27
21.80
20.20
21.79
375,058
+1.10(+5.32%)
Sep 25, 2008
20.42
20.74
20.02
20.69
294,813
+0.39(+1.92%)
Sep 24, 2008
20.35
20.57
20.08
20.30
166,128
-0.04(-0.20%)
Sep 23, 2008
20.55
20.63
19.81
20.34
225,654
-0.29(-1.41%)
Sep 22, 2008
21.07
21.15
20.35
20.63
277,149
-0.52(-2.46%)
Sep 19, 2008
20.34
21.35
19.82
21.15
764,364
+1.65(+8.46%)
Sep 18, 2008
19.39
19.87
16.88
19.50
873,068
+0.43(+2.25%)
Sep 17, 2008
19.67
20.38
19.07
19.07
300,462
-1.24(-6.11%)
Sep 16, 2008
19.51
20.31
19.47
20.31
274,808
+0.58(+2.94%)
Sep 15, 2008
20.14
20.53
19.72
19.73
137,435
-0.67(-3.28%)
Sep 12, 2008
20.73
20.78
20.23
20.40
191,297
-0.35(-1.69%)
Sep 11, 2008
20.15
20.75
20.15
20.75
165,775
+0.36(+1.77%)
Sep 10, 2008
20.44
20.63
20.19
20.39
176,932
+0.27(+1.34%)
Sep 09, 2008
20.85
21.05
20.12
20.12
197,860
-0.66(-3.18%)
Sep 08, 2008
20.44
21.09
20.30
20.78
280,837
+0.78(+3.90%)
Sep 05, 2008
20.00
20.40
19.78
20.00
210,581
-0.07(-0.35%)
Sep 04, 2008
20.36
20.59
20.02
20.07
229,287
-0.40(-1.95%)
Sep 03, 2008
20.74
20.97
20.35
20.47
466,766
-0.11(-0.53%)
Sep 02, 2008
20.35
20.70
19.99
20.58
385,255
+0.44(+2.18%)
Aug 29, 2008
20.45
20.45
19.58
20.14
174,477
-0.30(-1.47%)
Aug 28, 2008
20.22
20.71
20.11
20.44
244,935
+0.34(+1.69%)
Aug 27, 2008
19.74
20.24
19.07
20.10
281,671
+0.36(+1.82%)
Aug 26, 2008
19.46
20.00
18.69
19.74
215,126
+0.22(+1.13%)
Aug 25, 2008
19.49
19.60
19.35
19.52
256,515
-0.11(-0.56%)
Aug 22, 2008
19.32
19.77
19.29
19.63
122,979
+0.44(+2.29%)
Aug 21, 2008
19.43
19.56
18.92
19.19
180,236
-0.39(-1.99%)
Aug 20, 2008
19.49
19.99
19.13
19.58
169,478
+0.09(+0.46%)
Aug 19, 2008
19.12
19.61
18.75
19.49
251,457
+0.09(+0.46%)
Aug 18, 2008
18.83
19.70
18.83
19.40
314,450
-0.32(-1.62%)
Aug 15, 2008
20.01
20.10
19.44
19.72
373,088
-0.28(-1.40%)
Aug 14, 2008
19.82
20.08
19.49
20.00
204,834
+0.09(+0.45%)
Aug 13, 2008
19.67
20.00
19.30
19.91
365,424
+0.29(+1.48%)
Aug 12, 2008
19.83
19.91
19.40
19.62
214,912
-0.27(-1.36%)
Aug 11, 2008
19.90
19.98
19.67
19.89
294,262
+0.11(+0.56%)
Aug 08, 2008
19.75
19.91
19.68
19.78
326,934
+0.03(+0.15%)
Aug 07, 2008
18.98
19.91
18.93
19.75
577,314
+0.73(+3.84%)
Aug 06, 2008
18.95
19.13
18.66
19.02
588,172
+0.23(+1.22%)
Aug 05, 2008
19.21
19.21
17.78
18.79
1,543,592
+0.86(+4.80%)
Aug 04, 2008
18.39
18.54
17.61
17.93
366,785
-0.10(-0.55%)
Aug 01, 2008
17.62
18.08
17.34
18.03
473,039
+0.37(+2.10%)
Jul 31, 2008
17.19
17.87
17.18
17.66
407,108
+0.55(+3.21%)
Jul 30, 2008
18.00
18.02
16.94
17.11
774,357
-0.87(-4.84%)
Jul 29, 2008
17.98
18.00
17.78
17.98
511,638
+0.13(+0.73%)
Jul 28, 2008
17.51
17.97
17.51
17.85
218,545
+0.25(+1.42%)
Jul 25, 2008
18.35
18.35
17.37
17.60
446,458
-0.65(-3.56%)
Jul 24, 2008
18.37
18.39
18.09
18.25
213,564
-0.05(-0.27%)
Jul 23, 2008
19.04
19.21
18.29
18.30
324,124
-0.69(-3.63%)
Jul 22, 2008
18.45
19.01
18.22
18.99
305,038
+0.47(+2.54%)
Jul 21, 2008
18.65
18.91
18.40
18.52
118,341
-0.02(-0.11%)
Jul 18, 2008
18.74
19.50
18.41
18.54
514,604
-0.25(-1.33%)
Jul 17, 2008
19.49
19.52
18.21
18.79
1,064,827
-0.66(-3.39%)
Jul 16, 2008
18.72
19.47
18.42
19.45
211,511
+0.84(+4.51%)
Jul 15, 2008
18.66
18.90
18.48
18.61
174,185
-0.24(-1.27%)
Jul 14, 2008
19.36
19.45
18.71
18.85
269,362
-0.38(-1.98%)
Jul 11, 2008
18.88
19.45
18.79
19.23
396,080
+0.22(+1.16%)
Jul 10, 2008
18.76
19.36
18.52
19.01
321,865
+0.26(+1.39%)
Jul 09, 2008
19.04
19.20
18.71
18.75
312,279
-0.25(-1.32%)
Jul 08, 2008
18.34
19.27
17.96
19.00
352,484
+0.73(+4.00%)
Jul 07, 2008
18.54
18.72
18.12
18.27
168,764
-0.12(-0.65%)
Jul 04, 2008
18.58
18.86
18.17
18.39
65,699
+0.00(+0.00%)
Jul 03, 2008
18.58
18.86
18.17
18.39
65,699
-0.14(-0.76%)
Jul 02, 2008
18.95
19.24
18.52
18.53
204,857
-0.29(-1.54%)
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
.